Beijing Jingyuntong Technology Co., Ltd. (SHA:601908)
China · Delayed Price · Currency is CNY 2.860
-0.030 (-1.04%)
Nov 9, 2026, 3:00 PM CST
SHA:601908 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.91 | 2.95 | 2.85 | 2.86 | 2.86 | -1.04% | 28,179,100 |
| Nov 6, 2026 | 2.86 | 2.95 | 2.83 | 2.89 | 2.89 | -0.69% | 48,787,403 |
| Nov 5, 2026 | 2.83 | 2.96 | 2.80 | 2.91 | 2.91 | 4.30% | 54,334,400 |
| Nov 4, 2026 | 2.73 | 2.81 | 2.70 | 2.79 | 2.79 | 2.20% | 35,130,773 |
| Nov 3, 2026 | 2.67 | 2.77 | 2.67 | 2.73 | 2.73 | 1.49% | 27,092,900 |
| Nov 2, 2026 | 2.66 | 2.70 | 2.62 | 2.69 | 2.69 | 1.89% | 32,800,121 |
| Oct 30, 2026 | 2.65 | 2.72 | 2.63 | 2.64 | 2.64 | -1.49% | 25,359,400 |
| Oct 29, 2026 | 2.71 | 2.72 | 2.66 | 2.68 | 2.68 | -1.47% | 22,161,700 |
| Oct 28, 2026 | 2.71 | 2.75 | 2.68 | 2.72 | 2.72 | 0.74% | 23,597,500 |
| Oct 27, 2026 | 2.78 | 2.81 | 2.70 | 2.70 | 2.70 | -2.88% | 22,166,580 |
| Oct 26, 2026 | 2.77 | 2.82 | 2.75 | 2.78 | 2.78 | -0.36% | 16,885,600 |
| Oct 23, 2026 | 2.74 | 2.79 | 2.63 | 2.79 | 2.79 | 1.82% | 35,631,474 |
| Oct 22, 2026 | 2.76 | 2.78 | 2.74 | 2.74 | 2.74 | -1.08% | 19,616,100 |
| Oct 21, 2026 | 2.76 | 2.81 | 2.75 | 2.77 | 2.77 | 0.36% | 20,463,400 |
| Oct 20, 2026 | 2.81 | 2.83 | 2.75 | 2.76 | 2.76 | -1.78% | 23,749,900 |
| Oct 19, 2026 | 2.79 | 2.83 | 2.78 | 2.81 | 2.81 | -0.35% | 18,607,500 |
| Oct 16, 2026 | 2.85 | 2.87 | 2.79 | 2.82 | 2.82 | 0.36% | 28,261,663 |
| Oct 15, 2026 | 2.88 | 2.88 | 2.80 | 2.81 | 2.81 | -3.44% | 30,159,666 |
| Oct 14, 2026 | 2.94 | 2.96 | 2.89 | 2.91 | 2.91 | -1.36% | 19,709,000 |
| Oct 13, 2026 | 2.94 | 2.98 | 2.89 | 2.95 | 2.95 | -0.34% | 32,189,942 |
| Oct 12, 2026 | 2.96 | 2.99 | 2.94 | 2.96 | 2.96 | - | 21,075,800 |
| Oct 9, 2026 | 2.91 | 2.97 | 2.89 | 2.96 | 2.96 | 1.37% | 36,346,647 |
| Oct 8, 2026 | 2.93 | 2.97 | 2.90 | 2.92 | 2.92 | -0.34% | 23,112,000 |
| Sep 30, 2026 | 2.92 | 2.95 | 2.89 | 2.93 | 2.93 | 0.69% | 20,379,200 |
| Sep 29, 2026 | 2.89 | 2.94 | 2.86 | 2.91 | 2.91 | 1.04% | 22,575,800 |
| Sep 28, 2026 | 2.89 | 2.92 | 2.84 | 2.88 | 2.88 | -0.35% | 18,271,700 |
| Sep 24, 2026 | 2.94 | 2.95 | 2.87 | 2.89 | 2.89 | -1.70% | 28,532,217 |
| Sep 23, 2026 | 2.97 | 2.99 | 2.93 | 2.94 | 2.94 | -1.01% | 26,517,626 |
| Sep 22, 2026 | 3.00 | 3.01 | 2.96 | 2.97 | 2.97 | -0.67% | 26,865,957 |
| Sep 21, 2026 | 2.96 | 3.01 | 2.96 | 2.99 | 2.99 | 0.67% | 27,283,014 |
| Sep 18, 2026 | 2.94 | 3.00 | 2.94 | 2.97 | 2.97 | 1.02% | 32,096,600 |
| Sep 17, 2026 | 3.01 | 3.02 | 2.91 | 2.94 | 2.94 | -2.97% | 50,347,460 |
| Sep 16, 2026 | 2.95 | 3.06 | 2.93 | 3.03 | 3.03 | 2.71% | 43,938,190 |
| Sep 15, 2026 | 2.99 | 3.00 | 2.93 | 2.95 | 2.95 | -1.01% | 29,625,059 |
| Sep 14, 2026 | 2.97 | 3.04 | 2.94 | 2.98 | 2.98 | - | 24,093,748 |
| Sep 11, 2026 | 3.00 | 3.01 | 2.93 | 2.98 | 2.98 | -1.00% | 34,393,423 |
| Sep 10, 2026 | 2.99 | 3.03 | 2.96 | 3.01 | 3.01 | 0.33% | 25,342,900 |
| Sep 9, 2026 | 3.03 | 3.04 | 2.99 | 3.00 | 3.00 | -0.99% | 24,316,400 |
| Sep 8, 2026 | 2.97 | 3.04 | 2.96 | 3.03 | 3.03 | 2.02% | 39,672,832 |
| Sep 7, 2026 | 2.97 | 2.99 | 2.95 | 2.97 | 2.97 | - | 17,860,400 |
| Sep 4, 2026 | 2.99 | 3.02 | 2.96 | 2.97 | 2.97 | - | 24,687,300 |
| Sep 3, 2026 | 2.99 | 3.02 | 2.95 | 2.97 | 2.97 | -0.67% | 24,116,398 |
| Sep 2, 2026 | 3.03 | 3.04 | 2.98 | 2.99 | 2.99 | -1.64% | 22,540,100 |
| Sep 1, 2026 | 3.00 | 3.06 | 3.00 | 3.04 | 3.04 | 0.66% | 27,826,300 |
| Aug 31, 2026 | 3.04 | 3.05 | 2.97 | 3.02 | 3.02 | -0.98% | 27,946,400 |
| Aug 28, 2026 | 3.03 | 3.07 | 3.02 | 3.05 | 3.05 | 0.33% | 30,620,700 |
| Aug 27, 2026 | 3.02 | 3.05 | 2.98 | 3.04 | 3.04 | - | 31,433,002 |
| Aug 26, 2026 | 2.99 | 3.06 | 2.98 | 3.04 | 3.04 | 1.33% | 30,325,700 |
| Aug 25, 2026 | 2.95 | 3.01 | 2.93 | 3.00 | 3.00 | 1.69% | 25,891,900 |
| Aug 24, 2026 | 2.96 | 3.01 | 2.94 | 2.95 | 2.95 | -0.67% | 18,557,500 |