Beijing Jingcheng Machinery Electric Company Limited (SHA:600860)
China · Delayed Price · Currency is CNY 8.00
+0.07 (0.88%)
Jul 31, 2026, 3:00 PM CST
SHA:600860 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.93 | 8.05 | 7.93 | 8.00 | 8.00 | 0.88% | 4,666,822 |
| Jul 30, 2026 | 7.88 | 8.12 | 7.87 | 7.93 | 7.93 | -0.25% | 6,582,610 |
| Jul 29, 2026 | 7.78 | 7.98 | 7.75 | 7.95 | 7.95 | 2.19% | 4,601,500 |
| Jul 28, 2026 | 7.68 | 7.90 | 7.62 | 7.78 | 7.78 | 1.30% | 4,478,400 |
| Jul 27, 2026 | 7.44 | 7.69 | 7.40 | 7.68 | 7.68 | 2.54% | 4,157,847 |
| Jul 24, 2026 | 7.55 | 7.68 | 7.47 | 7.49 | 7.49 | -1.58% | 4,278,300 |
| Jul 23, 2026 | 7.42 | 7.62 | 7.37 | 7.61 | 7.61 | 3.68% | 5,903,213 |
| Jul 22, 2026 | 7.47 | 7.50 | 7.31 | 7.34 | 7.34 | -1.87% | 4,335,163 |
| Jul 21, 2026 | 7.41 | 7.55 | 7.17 | 7.48 | 7.48 | 1.22% | 7,785,058 |
| Jul 20, 2026 | 7.64 | 7.84 | 7.32 | 7.39 | 7.39 | -2.89% | 6,409,448 |
| Jul 17, 2026 | 7.87 | 8.01 | 7.56 | 7.61 | 7.61 | -3.79% | 6,306,867 |
| Jul 16, 2026 | 7.80 | 8.02 | 7.76 | 7.91 | 7.91 | 0.51% | 4,803,332 |
| Jul 15, 2026 | 7.94 | 8.05 | 7.83 | 7.87 | 7.87 | -0.88% | 4,239,800 |
| Jul 14, 2026 | 7.67 | 7.95 | 7.65 | 7.94 | 7.94 | 2.72% | 5,231,408 |
| Jul 13, 2026 | 8.35 | 8.35 | 7.70 | 7.73 | 7.73 | -5.73% | 8,289,900 |
| Jul 10, 2026 | 8.04 | 8.37 | 7.92 | 8.20 | 8.20 | 1.86% | 7,310,500 |
| Jul 9, 2026 | 8.10 | 8.19 | 7.90 | 8.05 | 8.05 | -1.11% | 5,817,812 |
| Jul 8, 2026 | 8.38 | 8.42 | 8.10 | 8.14 | 8.14 | -4.24% | 5,988,501 |
| Jul 7, 2026 | 8.40 | 8.53 | 8.25 | 8.50 | 8.50 | 1.19% | 7,065,201 |
| Jul 6, 2026 | 8.75 | 8.76 | 8.40 | 8.40 | 8.40 | -3.56% | 5,242,800 |
| Jul 3, 2026 | 8.50 | 8.79 | 8.41 | 8.71 | 8.71 | 2.83% | 7,636,101 |
| Jul 2, 2026 | 8.49 | 8.70 | 8.39 | 8.47 | 8.47 | -0.70% | 6,996,714 |
| Jul 1, 2026 | 8.30 | 8.61 | 8.20 | 8.53 | 8.53 | 3.52% | 8,637,271 |
| Jun 30, 2026 | 8.03 | 8.25 | 7.96 | 8.24 | 8.24 | 2.11% | 5,498,072 |
| Jun 29, 2026 | 7.94 | 8.13 | 7.80 | 8.07 | 8.07 | 0.25% | 6,884,711 |
| Jun 26, 2026 | 8.37 | 8.48 | 8.05 | 8.05 | 8.05 | -2.19% | 5,957,800 |
| Jun 25, 2026 | 8.46 | 8.47 | 8.18 | 8.23 | 8.23 | -1.91% | 6,664,536 |
| Jun 24, 2026 | 8.89 | 9.01 | 8.36 | 8.39 | 8.39 | -3.45% | 7,769,085 |
| Jun 23, 2026 | 8.70 | 8.96 | 8.62 | 8.69 | 8.69 | 0.70% | 8,273,722 |
| Jun 22, 2026 | 8.52 | 8.64 | 8.24 | 8.63 | 8.63 | -0.12% | 8,384,324 |
| Jun 18, 2026 | 8.98 | 9.00 | 8.60 | 8.64 | 8.64 | -5.05% | 9,437,234 |
| Jun 17, 2026 | 9.34 | 9.62 | 9.03 | 9.10 | 9.10 | 0.55% | 13,422,990 |
| Jun 16, 2026 | 8.94 | 9.06 | 8.80 | 9.05 | 9.05 | 1.23% | 5,515,912 |
| Jun 15, 2026 | 8.95 | 9.01 | 8.86 | 8.94 | 8.94 | 1.02% | 5,035,314 |
| Jun 12, 2026 | 8.73 | 8.95 | 8.72 | 8.85 | 8.85 | 1.84% | 5,778,070 |
| Jun 11, 2026 | 8.78 | 8.82 | 8.60 | 8.69 | 8.69 | -1.47% | 5,191,175 |
| Jun 10, 2026 | 8.89 | 9.03 | 8.73 | 8.82 | 8.82 | -2.00% | 6,110,075 |
| Jun 9, 2026 | 8.95 | 9.06 | 8.82 | 9.00 | 9.00 | 1.35% | 5,596,700 |
| Jun 8, 2026 | 9.09 | 9.20 | 8.76 | 8.88 | 8.88 | -2.31% | 7,137,700 |
| Jun 5, 2026 | 8.99 | 9.24 | 8.81 | 9.09 | 9.09 | 1.34% | 8,139,124 |
| Jun 4, 2026 | 9.14 | 9.24 | 8.87 | 8.97 | 8.97 | -2.39% | 7,260,975 |
| Jun 3, 2026 | 9.23 | 9.27 | 9.11 | 9.19 | 9.19 | -0.54% | 4,950,137 |
| Jun 2, 2026 | 9.39 | 9.41 | 9.06 | 9.24 | 9.24 | -1.60% | 5,402,000 |
| Jun 1, 2026 | 9.20 | 9.44 | 9.03 | 9.39 | 9.39 | 1.84% | 5,377,500 |
| May 29, 2026 | 9.62 | 9.65 | 9.17 | 9.22 | 9.22 | -4.16% | 7,877,600 |
| May 28, 2026 | 9.48 | 9.67 | 9.41 | 9.62 | 9.62 | 1.58% | 6,514,199 |
| May 27, 2026 | 9.81 | 9.90 | 9.45 | 9.47 | 9.47 | -3.47% | 7,685,544 |
| May 26, 2026 | 10.02 | 10.11 | 9.66 | 9.81 | 9.81 | -2.00% | 7,833,122 |
| May 25, 2026 | 10.36 | 10.36 | 9.90 | 10.01 | 10.01 | -2.72% | 7,908,019 |
| May 22, 2026 | 10.29 | 10.38 | 10.15 | 10.29 | 10.29 | 0.59% | 5,649,101 |