Beijing Jingyuntong Technology Co., Ltd. (SHA:601908)
China · Delayed Price · Currency is CNY 3.720
-0.020 (-0.53%)
Aug 13, 2025, 2:45 PM CST
SHA:601908 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 3.33 | 3.44 | 3.31 | 3.31 | 3.31 | -0.60% | 133,121,550 |
| Jun 25, 2025 | 3.33 | 3.37 | 3.29 | 3.33 | 3.33 | - | 94,903,004 |
| Jun 24, 2025 | 3.28 | 3.34 | 3.27 | 3.33 | 3.33 | 0.60% | 134,680,819 |
| Jun 23, 2025 | 3.21 | 3.36 | 3.18 | 3.31 | 3.31 | 0.30% | 226,055,015 |
| Jun 20, 2025 | 2.99 | 3.30 | 2.98 | 3.30 | 3.30 | 10.00% | 160,972,000 |
| Jun 19, 2025 | 3.09 | 3.12 | 3.00 | 3.00 | 3.00 | -3.23% | 66,113,859 |
| Jun 18, 2025 | 3.11 | 3.12 | 3.06 | 3.10 | 3.10 | -0.96% | 50,876,252 |
| Jun 17, 2025 | 3.12 | 3.14 | 3.09 | 3.13 | 3.13 | 0.64% | 56,970,917 |
| Jun 16, 2025 | 3.10 | 3.14 | 3.08 | 3.11 | 3.11 | -1.27% | 76,020,300 |
| Jun 13, 2025 | 3.25 | 3.32 | 3.14 | 3.15 | 3.15 | -4.26% | 105,666,600 |
| Jun 12, 2025 | 3.30 | 3.33 | 3.23 | 3.29 | 3.29 | -1.20% | 126,734,829 |
| Jun 11, 2025 | 3.13 | 3.39 | 3.11 | 3.33 | 3.33 | 5.71% | 204,126,847 |
| Jun 10, 2025 | 3.23 | 3.23 | 3.12 | 3.15 | 3.15 | -2.48% | 114,808,700 |
| Jun 9, 2025 | 3.08 | 3.26 | 3.07 | 3.23 | 3.23 | 5.56% | 171,154,486 |
| Jun 6, 2025 | 3.07 | 3.10 | 3.05 | 3.06 | 3.06 | -0.65% | 46,390,386 |
| Jun 5, 2025 | 3.11 | 3.14 | 3.06 | 3.08 | 3.08 | -0.65% | 64,086,700 |