Beijing Jingyuntong Technology Co., Ltd. (SHA:601908)
China · Delayed Price · Currency is CNY 4.380
+0.010 (0.23%)
Apr 17, 2026, 10:30 AM CST
SHA:601908 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 4.37 | 4.48 | 4.36 | 4.37 | - | - | 105,231,166 |
| 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 |
| Mar 13, 2026 | 4.25 | 4.29 | 4.16 | 4.17 | 4.17 | -1.88% | 86,777,500 |
| Mar 12, 2026 | 4.15 | 4.32 | 4.14 | 4.25 | 4.25 | 2.16% | 116,966,300 |
| Mar 11, 2026 | 4.09 | 4.20 | 4.03 | 4.16 | 4.16 | 1.71% | 105,230,300 |
| Mar 10, 2026 | 4.07 | 4.12 | 4.04 | 4.09 | 4.09 | 0.25% | 65,760,500 |
| Mar 9, 2026 | 4.04 | 4.10 | 4.02 | 4.08 | 4.08 | 0.49% | 70,877,350 |
| Mar 6, 2026 | 4.00 | 4.12 | 3.96 | 4.06 | 4.06 | 0.74% | 81,531,950 |
| Mar 5, 2026 | 3.95 | 4.05 | 3.94 | 4.03 | 4.03 | 3.33% | 88,499,640 |
| Mar 4, 2026 | 3.92 | 3.99 | 3.87 | 3.90 | 3.90 | -1.02% | 72,958,940 |
| Mar 3, 2026 | 4.01 | 4.11 | 3.93 | 3.94 | 3.94 | -1.99% | 96,816,870 |
| Mar 2, 2026 | 4.03 | 4.13 | 3.98 | 4.02 | 4.02 | -2.19% | 83,548,160 |
| Feb 27, 2026 | 4.01 | 4.13 | 4.01 | 4.11 | 4.11 | 1.73% | 76,080,970 |
| Feb 26, 2026 | 4.05 | 4.08 | 3.98 | 4.04 | 4.04 | -0.74% | 63,762,400 |
| Feb 25, 2026 | 3.94 | 4.19 | 3.94 | 4.07 | 4.07 | 3.30% | 128,907,400 |
| Feb 24, 2026 | 3.91 | 3.97 | 3.88 | 3.94 | 3.94 | 2.60% | 67,300,870 |
| Feb 13, 2026 | 3.96 | 3.97 | 3.83 | 3.84 | 3.84 | -3.52% | 121,919,200 |
| Feb 12, 2026 | 4.03 | 4.08 | 3.92 | 3.98 | 3.98 | -1.49% | 88,439,160 |
| Feb 11, 2026 | 4.12 | 4.17 | 4.03 | 4.04 | 4.04 | -2.18% | 60,864,840 |
| Feb 10, 2026 | 4.15 | 4.23 | 4.12 | 4.13 | 4.13 | -1.43% | 74,471,450 |
| Feb 9, 2026 | 4.10 | 4.30 | 4.09 | 4.19 | 4.19 | 3.97% | 159,701,800 |
| Feb 6, 2026 | 3.92 | 4.08 | 3.86 | 4.03 | 4.03 | 2.03% | 101,299,900 |
| Feb 5, 2026 | 4.14 | 4.15 | 3.93 | 3.95 | 3.95 | -5.73% | 134,258,500 |
| Feb 4, 2026 | 4.00 | 4.20 | 3.99 | 4.19 | 4.19 | 5.01% | 168,565,600 |
| Feb 3, 2026 | 3.85 | 4.00 | 3.84 | 3.99 | 3.99 | 4.45% | 103,039,900 |
| Feb 2, 2026 | 3.87 | 3.93 | 3.81 | 3.82 | 3.82 | -0.52% | 66,136,304 |
| Jan 30, 2026 | 4.00 | 4.04 | 3.77 | 3.84 | 3.84 | -4.95% | 131,754,200 |
| Jan 29, 2026 | 4.04 | 4.15 | 3.98 | 4.04 | 4.04 | -0.74% | 95,132,650 |
| Jan 28, 2026 | 4.13 | 4.14 | 4.04 | 4.07 | 4.07 | -1.69% | 72,401,380 |