Beijing Jingyuntong Technology Co., Ltd. (SHA:601908)
China · Delayed Price · Currency is CNY 4.350
+0.240 (5.84%)
Sep 5, 2025, 2:45 PM CST
SHA:601908 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.25 | 4.33 | 4.03 | 4.11 | 4.11 | -5.95% | 209,159,624 |
| Sep 3, 2025 | 4.26 | 4.44 | 4.10 | 4.37 | 4.37 | 3.07% | 367,386,855 |
| Sep 2, 2025 | 3.84 | 4.24 | 3.83 | 4.24 | 4.24 | 10.13% | 142,546,156 |
| Sep 1, 2025 | 3.80 | 3.85 | 3.77 | 3.85 | 3.85 | 1.58% | 59,480,404 |
| Aug 29, 2025 | 3.84 | 3.86 | 3.78 | 3.79 | 3.79 | -1.56% | 64,269,991 |
| Aug 28, 2025 | 3.81 | 3.90 | 3.70 | 3.85 | 3.85 | 1.05% | 87,568,252 |
| Aug 27, 2025 | 3.89 | 3.96 | 3.80 | 3.81 | 3.81 | -2.31% | 109,593,520 |
| Aug 26, 2025 | 3.93 | 3.93 | 3.85 | 3.90 | 3.90 | 0.26% | 64,045,016 |
| Aug 25, 2025 | 3.87 | 3.93 | 3.85 | 3.89 | 3.89 | 0.78% | 89,085,462 |
| Aug 22, 2025 | 3.84 | 3.88 | 3.83 | 3.86 | 3.86 | 0.52% | 66,000,724 |
| Aug 21, 2025 | 3.85 | 3.88 | 3.81 | 3.84 | 3.84 | -0.52% | 62,322,900 |
| Aug 20, 2025 | 3.85 | 3.92 | 3.78 | 3.86 | 3.86 | 1.31% | 93,861,208 |
| Aug 19, 2025 | 3.83 | 3.85 | 3.78 | 3.81 | 3.81 | -0.52% | 56,870,570 |
| Aug 18, 2025 | 3.72 | 3.85 | 3.72 | 3.83 | 3.83 | 2.96% | 96,248,189 |
| Aug 15, 2025 | 3.63 | 3.72 | 3.63 | 3.72 | 3.72 | 2.48% | 63,511,410 |
| Aug 14, 2025 | 3.72 | 3.72 | 3.62 | 3.63 | 3.63 | -2.42% | 61,820,100 |
| Aug 13, 2025 | 3.73 | 3.74 | 3.70 | 3.72 | 3.72 | -0.53% | 48,915,593 |
| Aug 12, 2025 | 3.77 | 3.79 | 3.69 | 3.74 | 3.74 | -1.06% | 62,166,145 |
| Aug 11, 2025 | 3.74 | 3.78 | 3.70 | 3.78 | 3.78 | 1.34% | 58,795,907 |
| Aug 8, 2025 | 3.74 | 3.80 | 3.71 | 3.73 | 3.73 | - | 60,429,201 |
| Aug 7, 2025 | 3.74 | 3.75 | 3.68 | 3.73 | 3.73 | -0.53% | 54,995,507 |
| Aug 6, 2025 | 3.76 | 3.77 | 3.70 | 3.75 | 3.75 | - | 45,238,681 |
| Aug 5, 2025 | 3.71 | 3.76 | 3.70 | 3.75 | 3.75 | 1.35% | 48,521,508 |
| Aug 4, 2025 | 3.69 | 3.71 | 3.62 | 3.70 | 3.70 | -0.54% | 54,809,900 |
| Aug 1, 2025 | 3.70 | 3.77 | 3.68 | 3.72 | 3.72 | 0.81% | 70,191,700 |
| Jul 31, 2025 | 3.74 | 3.79 | 3.67 | 3.69 | 3.69 | -2.38% | 74,025,238 |
| Jul 30, 2025 | 3.86 | 3.86 | 3.74 | 3.78 | 3.78 | -2.07% | 75,964,276 |
| Jul 29, 2025 | 3.86 | 3.89 | 3.77 | 3.86 | 3.86 | -0.52% | 102,004,856 |
| Jul 28, 2025 | 3.91 | 3.93 | 3.86 | 3.88 | 3.88 | -1.27% | 92,767,499 |
| Jul 25, 2025 | 4.00 | 4.03 | 3.90 | 3.93 | 3.93 | -2.24% | 128,494,673 |
| Jul 24, 2025 | 3.94 | 4.04 | 3.90 | 4.02 | 4.02 | - | 181,607,922 |
| Jul 23, 2025 | 3.96 | 4.18 | 3.91 | 4.02 | 4.02 | 1.26% | 249,102,972 |
| Jul 22, 2025 | 3.95 | 4.04 | 3.93 | 3.97 | 3.97 | 0.76% | 191,472,805 |
| Jul 21, 2025 | 3.90 | 4.02 | 3.82 | 3.94 | 3.94 | -1.75% | 222,034,130 |
| Jul 18, 2025 | 3.77 | 4.09 | 3.77 | 4.01 | 4.01 | 3.35% | 301,438,185 |
| Jul 17, 2025 | 3.92 | 4.02 | 3.83 | 3.88 | 3.88 | 1.57% | 289,759,883 |
| Jul 16, 2025 | 4.13 | 4.19 | 3.81 | 3.82 | 3.82 | -9.69% | 387,215,910 |
| Jul 15, 2025 | 4.87 | 4.87 | 4.22 | 4.23 | 4.23 | -8.84% | 558,915,320 |
| Jul 14, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 9.95% | 20,037,308 |
| Jul 11, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 9.90% | 36,037,801 |
| Jul 10, 2025 | 3.52 | 3.84 | 3.52 | 3.84 | 3.84 | 10.03% | 83,626,461 |
| Jul 9, 2025 | 3.56 | 3.68 | 3.48 | 3.49 | 3.49 | -3.06% | 150,473,636 |
| Jul 8, 2025 | 3.38 | 3.75 | 3.34 | 3.60 | 3.60 | 5.57% | 221,437,822 |
| Jul 7, 2025 | 3.30 | 3.50 | 3.27 | 3.41 | 3.41 | -1.16% | 138,875,106 |
| Jul 4, 2025 | 3.60 | 3.62 | 3.43 | 3.45 | 3.45 | -3.09% | 161,933,102 |
| Jul 3, 2025 | 3.38 | 3.56 | 3.33 | 3.56 | 3.56 | 5.33% | 220,288,886 |
| Jul 2, 2025 | 3.31 | 3.42 | 3.31 | 3.38 | 3.38 | 1.20% | 147,262,541 |
| Jul 1, 2025 | 3.34 | 3.35 | 3.30 | 3.34 | 3.34 | -0.30% | 66,172,308 |
| Jun 30, 2025 | 3.28 | 3.35 | 3.27 | 3.35 | 3.35 | 2.45% | 86,730,071 |
| Jun 27, 2025 | 3.29 | 3.36 | 3.26 | 3.27 | 3.27 | -1.21% | 88,491,400 |