Beijing Jingyuntong Technology Co., Ltd. (SHA:601908)
China · Delayed Price · Currency is CNY 3.670
+0.030 (0.82%)
May 28, 2026, 3:00 PM CST
SHA:601908 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.61 | 3.69 | 3.58 | 3.67 | - | 0.82% | 45,573,186 |
| May 27, 2026 | 3.70 | 3.78 | 3.63 | 3.64 | 3.64 | -2.15% | 52,294,100 |
| May 26, 2026 | 3.80 | 3.80 | 3.66 | 3.72 | 3.72 | -2.36% | 53,392,060 |
| May 25, 2026 | 3.82 | 3.84 | 3.75 | 3.81 | 3.81 | -0.52% | 50,274,680 |
| May 22, 2026 | 3.78 | 3.84 | 3.73 | 3.83 | 3.83 | 1.86% | 49,311,720 |
| May 21, 2026 | 3.88 | 3.96 | 3.74 | 3.76 | 3.76 | -4.33% | 100,316,200 |
| May 20, 2026 | 4.11 | 4.12 | 3.92 | 3.93 | 3.93 | -6.65% | 146,893,800 |
| May 19, 2026 | 4.09 | 4.24 | 4.06 | 4.21 | 4.21 | 2.43% | 112,584,700 |
| May 18, 2026 | 4.20 | 4.24 | 4.08 | 4.11 | 4.11 | -3.52% | 127,526,700 |
| May 15, 2026 | 4.35 | 4.39 | 4.21 | 4.26 | 4.26 | -6.17% | 251,803,200 |
| May 14, 2026 | 4.20 | 4.61 | 4.17 | 4.54 | 4.54 | 8.35% | 356,232,000 |
| May 13, 2026 | 4.01 | 4.20 | 4.01 | 4.19 | 4.19 | 3.20% | 110,221,000 |
| May 12, 2026 | 4.03 | 4.13 | 3.98 | 4.06 | 4.06 | 0.74% | 76,165,150 |
| May 11, 2026 | 4.08 | 4.12 | 4.00 | 4.03 | 4.03 | -0.98% | 71,941,790 |
| May 8, 2026 | 4.06 | 4.12 | 4.04 | 4.07 | 4.07 | -0.73% | 64,415,960 |
| May 7, 2026 | 4.03 | 4.16 | 4.03 | 4.10 | 4.10 | 1.49% | 76,746,100 |
| May 6, 2026 | 3.94 | 4.10 | 3.94 | 4.04 | 4.04 | 2.80% | 69,180,630 |
| Apr 30, 2026 | 3.97 | 3.99 | 3.90 | 3.93 | 3.93 | -1.50% | 56,423,350 |
| Apr 29, 2026 | 3.88 | 4.00 | 3.86 | 3.99 | 3.99 | 1.79% | 68,827,260 |
| Apr 28, 2026 | 4.10 | 4.14 | 3.91 | 3.92 | 3.92 | -4.39% | 104,927,000 |
| Apr 27, 2026 | 4.15 | 4.20 | 4.09 | 4.10 | 4.10 | -2.38% | 79,458,708 |
| Apr 24, 2026 | 4.30 | 4.37 | 4.18 | 4.20 | 4.20 | -3.45% | 93,164,050 |
| Apr 23, 2026 | 4.50 | 4.52 | 4.27 | 4.35 | 4.35 | -2.47% | 119,490,600 |
| Apr 22, 2026 | 4.48 | 4.57 | 4.40 | 4.46 | 4.46 | -1.11% | 106,973,933 |
| Apr 21, 2026 | 4.55 | 4.68 | 4.46 | 4.51 | 4.51 | -1.53% | 138,195,100 |
| Apr 20, 2026 | 4.40 | 4.65 | 4.31 | 4.58 | 4.58 | 4.09% | 198,363,000 |
| Apr 17, 2026 | 4.33 | 4.51 | 4.33 | 4.40 | 4.40 | 0.69% | 101,559,700 |
| Apr 16, 2026 | 4.37 | 4.48 | 4.36 | 4.37 | 4.37 | - | 105,231,100 |
| Apr 15, 2026 | 4.51 | 4.52 | 4.36 | 4.37 | 4.37 | -3.10% | 109,960,300 |
| Apr 14, 2026 | 4.59 | 4.61 | 4.44 | 4.51 | 4.51 | -1.31% | 250,898,800 |
| Apr 13, 2026 | 4.08 | 4.57 | 4.08 | 4.57 | 4.57 | 10.12% | 251,675,555 |
| Apr 10, 2026 | 4.29 | 4.32 | 4.15 | 4.15 | 4.15 | -3.26% | 146,679,200 |
| Apr 9, 2026 | 4.52 | 4.52 | 4.27 | 4.29 | 4.29 | -5.92% | 156,374,400 |
| Apr 8, 2026 | 4.50 | 4.60 | 4.43 | 4.56 | 4.56 | 1.33% | 151,144,300 |
| Apr 7, 2026 | 4.42 | 4.54 | 4.11 | 4.50 | 4.50 | - | 186,839,100 |
| Apr 3, 2026 | 4.80 | 4.95 | 4.50 | 4.50 | 4.50 | -8.16% | 209,043,500 |
| Apr 2, 2026 | 4.74 | 5.14 | 4.65 | 4.90 | 4.90 | 1.45% | 286,845,400 |
| Apr 1, 2026 | 5.00 | 5.05 | 4.72 | 4.83 | 4.83 | -3.59% | 352,112,200 |
| Mar 31, 2026 | 4.49 | 5.01 | 4.40 | 5.01 | 5.01 | 10.11% | 196,819,700 |
| Mar 30, 2026 | 4.74 | 4.84 | 4.36 | 4.55 | 4.55 | -5.99% | 323,433,000 |
| Mar 27, 2026 | 5.03 | 5.35 | 4.78 | 4.84 | 4.84 | -3.78% | 440,551,300 |
| Mar 26, 2026 | 4.50 | 5.03 | 4.46 | 5.03 | 5.03 | 10.07% | 277,528,100 |
| Mar 25, 2026 | 4.45 | 4.66 | 4.36 | 4.57 | 4.57 | 1.56% | 255,154,600 |
| Mar 24, 2026 | 4.33 | 4.53 | 4.23 | 4.50 | 4.50 | 2.97% | 269,605,200 |
| Mar 23, 2026 | 4.08 | 4.43 | 4.06 | 4.37 | 4.37 | 5.30% | 254,697,500 |
| Mar 20, 2026 | 4.13 | 4.29 | 4.01 | 4.15 | 4.15 | 0.48% | 128,528,100 |
| Mar 19, 2026 | 4.16 | 4.23 | 4.10 | 4.13 | 4.13 | -0.96% | 86,532,740 |
| Mar 18, 2026 | 4.20 | 4.31 | 4.13 | 4.17 | 4.17 | -1.65% | 98,909,510 |
| Mar 17, 2026 | 4.24 | 4.32 | 4.22 | 4.24 | 4.24 | - | 109,417,800 |
| Mar 16, 2026 | 4.18 | 4.29 | 4.11 | 4.24 | 4.24 | 1.68% | 100,480,800 |