Beijing Jingyuntong Technology Co., Ltd. (SHA:601908)
China · Delayed Price · Currency is CNY 2.940
+0.010 (0.34%)
At close: Jul 9, 2026
SHA:601908 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |