Beijing Jingyuntong Technology Co., Ltd. (SHA:601908)
China · Delayed Price · Currency is CNY 3.850
-0.120 (-3.02%)
Jan 22, 2026, 3:00 PM CST
SHA:601908 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3.92 | 3.94 | 3.80 | 3.83 | - | -3.53% | 67,079,200 |
| Jan 21, 2026 | 3.97 | 4.00 | 3.92 | 3.97 | 3.97 | -0.50% | 44,585,980 |
| Jan 20, 2026 | 4.06 | 4.13 | 3.97 | 3.99 | 3.99 | -1.48% | 61,651,190 |
| Jan 19, 2026 | 3.97 | 4.09 | 3.94 | 4.05 | 4.05 | 1.50% | 60,336,920 |
| Jan 16, 2026 | 4.01 | 4.10 | 3.95 | 3.99 | 3.99 | 0.76% | 57,778,180 |
| Jan 15, 2026 | 3.97 | 4.02 | 3.93 | 3.96 | 3.96 | -1.00% | 54,556,711 |
| Jan 14, 2026 | 4.05 | 4.11 | 3.95 | 4.00 | 4.00 | -0.99% | 81,990,910 |
| Jan 13, 2026 | 4.12 | 4.13 | 4.02 | 4.04 | 4.04 | -2.18% | 72,458,710 |
| Jan 12, 2026 | 4.03 | 4.14 | 4.01 | 4.13 | 4.13 | 1.72% | 87,075,820 |
| Jan 9, 2026 | 4.03 | 4.09 | 4.01 | 4.06 | 4.06 | -0.25% | 59,669,620 |
| Jan 8, 2026 | 4.01 | 4.08 | 3.98 | 4.07 | 4.07 | 0.99% | 60,177,670 |
| Jan 7, 2026 | 4.01 | 4.05 | 3.97 | 4.03 | 4.03 | 0.25% | 54,344,700 |
| Jan 6, 2026 | 3.94 | 4.02 | 3.93 | 4.02 | 4.02 | 2.03% | 56,803,970 |
| Jan 5, 2026 | 3.92 | 3.95 | 3.90 | 3.94 | 3.94 | 0.77% | 42,056,912 |
| Dec 31, 2025 | 4.00 | 4.01 | 3.90 | 3.91 | 3.91 | -2.25% | 49,562,492 |
| Dec 30, 2025 | 4.06 | 4.11 | 3.99 | 4.00 | 4.00 | -2.68% | 69,085,400 |
| Dec 29, 2025 | 4.13 | 4.24 | 4.07 | 4.11 | 4.11 | 0.24% | 75,227,070 |
| Dec 26, 2025 | 4.30 | 4.42 | 4.10 | 4.10 | 4.10 | 1.23% | 111,368,300 |
| Dec 25, 2025 | 4.06 | 4.07 | 4.00 | 4.05 | 4.05 | -0.25% | 46,355,500 |
| Dec 24, 2025 | 3.98 | 4.08 | 3.96 | 4.06 | 4.06 | 1.00% | 50,626,381 |
| Dec 23, 2025 | 4.10 | 4.12 | 3.99 | 4.02 | 4.02 | -2.43% | 66,281,746 |
| Dec 22, 2025 | 4.14 | 4.16 | 4.09 | 4.12 | 4.12 | -0.48% | 63,322,200 |
| Dec 19, 2025 | 4.09 | 4.17 | 4.06 | 4.14 | 4.14 | 1.22% | 74,435,270 |
| Dec 18, 2025 | 4.11 | 4.19 | 4.07 | 4.09 | 4.09 | -1.68% | 80,415,500 |
| Dec 17, 2025 | 4.07 | 4.24 | 4.07 | 4.16 | 4.16 | 1.71% | 121,345,074 |
| Dec 16, 2025 | 4.22 | 4.24 | 4.06 | 4.09 | 4.09 | -4.44% | 157,349,000 |
| Dec 15, 2025 | 3.84 | 4.28 | 3.84 | 4.28 | 4.28 | 10.03% | 145,539,400 |
| Dec 12, 2025 | 3.90 | 3.99 | 3.86 | 3.89 | 3.89 | -1.52% | 71,943,370 |
| Dec 11, 2025 | 4.05 | 4.08 | 3.90 | 3.95 | 3.95 | -5.28% | 125,383,000 |
| Dec 10, 2025 | 4.11 | 4.50 | 3.95 | 4.17 | 4.17 | 1.46% | 237,124,900 |
| Dec 9, 2025 | 3.73 | 4.11 | 3.69 | 4.11 | 4.11 | 9.89% | 98,049,290 |
| Dec 8, 2025 | 3.76 | 3.77 | 3.72 | 3.74 | 3.74 | - | 32,060,300 |
| Dec 5, 2025 | 3.66 | 3.75 | 3.62 | 3.74 | 3.74 | 2.75% | 40,140,192 |
| Dec 4, 2025 | 3.66 | 3.68 | 3.58 | 3.64 | 3.64 | -0.27% | 29,936,400 |
| Dec 3, 2025 | 3.72 | 3.73 | 3.64 | 3.65 | 3.65 | -1.88% | 35,664,530 |
| Dec 2, 2025 | 3.77 | 3.79 | 3.70 | 3.72 | 3.72 | -1.59% | 35,534,210 |
| Dec 1, 2025 | 3.77 | 3.82 | 3.75 | 3.78 | 3.78 | 0.53% | 39,167,400 |
| Nov 28, 2025 | 3.67 | 3.78 | 3.64 | 3.76 | 3.76 | 1.90% | 38,984,510 |
| Nov 27, 2025 | 3.67 | 3.73 | 3.66 | 3.69 | 3.69 | - | 33,841,400 |
| Nov 26, 2025 | 3.70 | 3.75 | 3.66 | 3.69 | 3.69 | -0.27% | 38,930,940 |
| Nov 25, 2025 | 3.69 | 3.73 | 3.65 | 3.70 | 3.70 | 0.82% | 40,183,400 |
| Nov 24, 2025 | 3.69 | 3.73 | 3.57 | 3.67 | 3.67 | -1.08% | 59,853,950 |
| Nov 21, 2025 | 4.00 | 4.00 | 3.68 | 3.71 | 3.71 | -8.17% | 115,416,800 |
| Nov 20, 2025 | 4.14 | 4.17 | 4.03 | 4.04 | 4.04 | -2.42% | 54,002,860 |
| Nov 19, 2025 | 4.23 | 4.33 | 4.08 | 4.14 | 4.14 | -2.36% | 68,631,500 |
| Nov 18, 2025 | 4.35 | 4.42 | 4.20 | 4.24 | 4.24 | -3.20% | 62,318,220 |
| Nov 17, 2025 | 4.36 | 4.41 | 4.26 | 4.38 | 4.38 | 0.23% | 64,968,950 |
| Nov 14, 2025 | 4.30 | 4.55 | 4.30 | 4.37 | 4.37 | - | 88,030,070 |
| Nov 13, 2025 | 4.36 | 4.44 | 4.34 | 4.37 | 4.37 | 0.23% | 78,829,120 |
| Nov 12, 2025 | 4.49 | 4.55 | 4.27 | 4.36 | 4.36 | -3.96% | 120,844,900 |