Beijing Jingyuntong Technology Co., Ltd. (SHA:601908)
China · Delayed Price · Currency is CNY 3.060
-0.030 (-0.97%)
Jul 30, 2026, 3:00 PM CST
SHA:601908 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 3.04 | 3.10 | 3.02 | 3.09 | 3.09 | 1.64% | 43,112,954 |
| Jul 28, 2026 | 3.02 | 3.06 | 3.00 | 3.04 | 3.04 | 0.33% | 29,660,286 |
| Jul 27, 2026 | 2.90 | 3.04 | 2.90 | 3.03 | 3.03 | 3.41% | 39,824,594 |
| Jul 24, 2026 | 3.04 | 3.09 | 2.93 | 2.93 | 2.93 | -4.56% | 46,968,540 |
| Jul 23, 2026 | 2.97 | 3.08 | 2.96 | 3.07 | 3.07 | 3.37% | 54,032,090 |
| Jul 22, 2026 | 2.92 | 3.01 | 2.92 | 2.97 | 2.97 | 1.02% | 39,589,680 |
| Jul 21, 2026 | 2.91 | 2.96 | 2.88 | 2.94 | 2.94 | - | 38,654,470 |
| Jul 20, 2026 | 2.87 | 2.95 | 2.86 | 2.94 | 2.94 | 2.44% | 44,502,840 |
| Jul 17, 2026 | 2.91 | 2.96 | 2.86 | 2.87 | 2.87 | -1.71% | 38,111,950 |
| Jul 16, 2026 | 2.89 | 2.95 | 2.87 | 2.92 | 2.92 | 0.34% | 32,809,400 |
| Jul 15, 2026 | 2.88 | 2.91 | 2.80 | 2.91 | 2.91 | - | 38,535,397 |
| Jul 14, 2026 | 2.90 | 2.92 | 2.88 | 2.91 | 2.91 | 0.34% | 25,541,600 |
| Jul 13, 2026 | 3.02 | 3.05 | 2.88 | 2.90 | 2.90 | -4.61% | 58,092,100 |
| Jul 10, 2026 | 2.92 | 3.11 | 2.92 | 3.04 | 3.04 | 3.40% | 67,969,950 |
| Jul 9, 2026 | 2.91 | 2.99 | 2.91 | 2.94 | 2.94 | 0.34% | 26,013,482 |
| Jul 8, 2026 | 3.00 | 3.00 | 2.92 | 2.93 | 2.93 | -2.66% | 29,091,650 |
| Jul 7, 2026 | 2.94 | 3.05 | 2.92 | 3.01 | 3.01 | 1.69% | 45,775,683 |
| Jul 6, 2026 | 3.00 | 3.00 | 2.94 | 2.96 | 2.96 | -1.33% | 27,715,251 |
| Jul 3, 2026 | 3.04 | 3.07 | 2.98 | 3.00 | 3.00 | -1.32% | 36,132,417 |
| Jul 2, 2026 | 3.14 | 3.17 | 3.03 | 3.04 | 3.04 | -4.10% | 60,383,900 |
| Jul 1, 2026 | 3.10 | 3.29 | 3.05 | 3.17 | 3.17 | 1.28% | 77,639,789 |
| Jun 30, 2026 | 2.99 | 3.19 | 2.97 | 3.13 | 3.13 | 3.64% | 68,250,057 |
| Jun 29, 2026 | 2.93 | 3.15 | 2.91 | 3.02 | 3.02 | 2.72% | 61,559,794 |
| Jun 26, 2026 | 2.98 | 3.06 | 2.92 | 2.94 | 2.94 | -0.68% | 51,307,000 |
| Jun 25, 2026 | 2.99 | 3.04 | 2.91 | 2.96 | 2.96 | -1.00% | 43,735,300 |
| Jun 24, 2026 | 3.14 | 3.15 | 2.97 | 2.99 | 2.99 | -4.17% | 55,611,693 |
| Jun 23, 2026 | 3.16 | 3.19 | 3.11 | 3.12 | 3.12 | -1.58% | 34,778,008 |
| Jun 22, 2026 | 3.14 | 3.18 | 3.08 | 3.17 | 3.17 | 0.32% | 44,519,214 |
| Jun 18, 2026 | 3.35 | 3.36 | 3.15 | 3.16 | 3.16 | -5.95% | 63,446,850 |
| Jun 17, 2026 | 3.43 | 3.48 | 3.35 | 3.36 | 3.36 | -2.61% | 38,465,615 |
| Jun 16, 2026 | 3.40 | 3.48 | 3.35 | 3.45 | 3.45 | 0.58% | 43,958,330 |
| Jun 15, 2026 | 3.36 | 3.50 | 3.34 | 3.43 | 3.43 | 2.08% | 41,177,853 |
| Jun 12, 2026 | 3.37 | 3.42 | 3.34 | 3.36 | 3.36 | 0.60% | 34,059,410 |
| Jun 11, 2026 | 3.39 | 3.42 | 3.32 | 3.34 | 3.34 | -2.62% | 34,580,960 |
| Jun 10, 2026 | 3.45 | 3.48 | 3.35 | 3.43 | 3.43 | -2.28% | 45,957,070 |
| Jun 9, 2026 | 3.48 | 3.64 | 3.31 | 3.51 | 3.51 | 1.74% | 53,855,637 |
| Jun 8, 2026 | 3.56 | 3.62 | 3.43 | 3.45 | 3.45 | -5.74% | 56,392,770 |
| Jun 5, 2026 | 3.73 | 3.76 | 3.65 | 3.66 | 3.66 | -2.92% | 49,140,950 |
| Jun 4, 2026 | 3.65 | 3.83 | 3.61 | 3.77 | 3.77 | 2.45% | 59,118,970 |
| Jun 3, 2026 | 3.75 | 3.76 | 3.67 | 3.68 | 3.68 | -2.65% | 45,406,970 |
| Jun 2, 2026 | 3.81 | 3.83 | 3.75 | 3.78 | 3.78 | -2.58% | 50,443,750 |
| Jun 1, 2026 | 3.68 | 3.98 | 3.63 | 3.88 | 3.88 | 4.30% | 80,218,720 |
| May 29, 2026 | 3.66 | 3.78 | 3.56 | 3.72 | 3.72 | 1.36% | 71,221,580 |
| May 28, 2026 | 3.61 | 3.69 | 3.58 | 3.67 | 3.67 | 0.82% | 45,573,180 |
| 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 |