Beijing Jingpin Tezhuang Technology Co.,Ltd. (SHA:688084)
China · Delayed Price · Currency is CNY 86.30
+2.93 (3.51%)
At close: Aug 29, 2025
SHA:688084 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 76.56 | 77.60 | 71.80 | 73.10 | - | -4.52% | 2,035,337 |
| Sep 3, 2025 | 85.20 | 86.00 | 76.00 | 76.56 | - | -10.13% | 2,741,526 |
| Sep 2, 2025 | 84.79 | 85.52 | 81.10 | 85.19 | - | 0.83% | 2,239,028 |
| Sep 1, 2025 | 85.33 | 85.88 | 83.53 | 84.49 | - | -2.10% | 1,957,433 |
| Aug 29, 2025 | 83.37 | 86.30 | 81.60 | 86.30 | - | 3.51% | 3,250,171 |
| Aug 28, 2025 | 86.49 | 86.88 | 81.52 | 83.37 | - | -3.73% | 3,227,810 |
| Aug 27, 2025 | 100.98 | 101.47 | 85.35 | 86.60 | - | -11.34% | 5,225,685 |
| Aug 26, 2025 | 95.00 | 98.00 | 93.11 | 97.68 | - | 1.96% | 3,138,681 |
| Aug 25, 2025 | 97.64 | 100.20 | 94.20 | 95.80 | - | -1.89% | 2,880,101 |
| Aug 22, 2025 | 93.53 | 97.91 | 92.11 | 97.65 | - | 4.41% | 3,119,125 |
| Aug 21, 2025 | 94.96 | 95.41 | 93.42 | 93.53 | - | -2.06% | 1,343,922 |
| Aug 20, 2025 | 98.20 | 98.53 | 93.22 | 95.50 | - | -3.61% | 2,812,530 |
| Aug 19, 2025 | 98.60 | 102.50 | 96.80 | 99.08 | - | -0.40% | 3,056,240 |
| Aug 18, 2025 | 97.01 | 100.55 | 96.20 | 99.48 | - | 2.67% | 2,557,424 |
| Aug 15, 2025 | 95.19 | 97.39 | 93.20 | 96.89 | - | 1.78% | 1,933,962 |
| Aug 14, 2025 | 101.55 | 101.55 | 94.10 | 95.20 | - | -6.95% | 3,020,793 |
| Aug 13, 2025 | 98.00 | 102.62 | 96.50 | 102.31 | - | 3.56% | 2,723,890 |
| Aug 12, 2025 | 100.00 | 102.55 | 97.50 | 98.79 | - | -1.08% | 2,761,360 |
| Aug 11, 2025 | 104.50 | 105.08 | 98.80 | 99.87 | - | -1.91% | 3,511,354 |
| Aug 8, 2025 | 111.90 | 112.10 | 101.77 | 101.81 | - | -9.02% | 3,702,154 |
| Aug 7, 2025 | 107.92 | 115.98 | 105.01 | 111.90 | - | 6.28% | 4,447,846 |
| Aug 6, 2025 | 103.89 | 109.85 | 103.89 | 105.29 | - | 0.28% | 3,261,504 |
| Aug 5, 2025 | 108.97 | 111.50 | 104.77 | 105.00 | - | -2.96% | 3,200,104 |
| Aug 4, 2025 | 100.90 | 112.34 | 100.90 | 108.20 | - | 9.28% | 4,060,417 |
| Aug 1, 2025 | 96.52 | 101.95 | 92.00 | 99.01 | - | 2.02% | 3,115,553 |
| Jul 31, 2025 | 98.21 | 100.47 | 94.80 | 97.05 | - | -2.62% | 3,001,241 |
| Jul 30, 2025 | 98.04 | 102.86 | 96.50 | 99.66 | - | 1.74% | 2,851,407 |
| Jul 29, 2025 | 94.87 | 98.72 | 94.51 | 97.96 | - | 0.44% | 2,417,662 |
| Jul 28, 2025 | 102.75 | 105.43 | 95.82 | 97.53 | - | -4.05% | 4,268,690 |
| Jul 25, 2025 | 105.01 | 105.10 | 101.50 | 101.65 | - | -4.99% | 2,083,414 |
| Jul 24, 2025 | 110.70 | 111.66 | 104.22 | 106.99 | - | -3.26% | 2,472,291 |
| Jul 23, 2025 | 107.63 | 113.53 | 104.19 | 110.60 | - | 0.65% | 3,051,630 |
| Jul 22, 2025 | 106.98 | 113.30 | 104.00 | 109.89 | - | 2.65% | 3,617,357 |
| Jul 21, 2025 | 100.02 | 114.99 | 99.22 | 107.05 | - | 5.71% | 3,444,897 |
| Jul 18, 2025 | 100.00 | 104.50 | 97.08 | 101.27 | - | -2.15% | 3,092,366 |
| Jul 17, 2025 | 93.06 | 104.56 | 91.79 | 103.49 | - | 9.86% | 4,083,167 |
| Jul 16, 2025 | 97.80 | 98.99 | 93.95 | 94.20 | - | -2.89% | 2,306,932 |
| Jul 15, 2025 | 99.36 | 102.00 | 94.00 | 97.00 | - | -1.59% | 2,480,883 |
| Jul 14, 2025 | 101.08 | 104.56 | 96.66 | 98.57 | - | -1.41% | 2,362,596 |
| Jul 11, 2025 | 95.50 | 102.00 | 94.10 | 99.98 | - | 4.58% | 3,223,273 |
| Jul 10, 2025 | 95.00 | 97.39 | 91.50 | 95.60 | - | -1.80% | 2,746,701 |
| Jul 9, 2025 | 91.20 | 108.06 | 91.00 | 97.35 | - | 8.00% | 4,395,532 |
| Jul 8, 2025 | 90.35 | 94.26 | 88.90 | 90.14 | - | -0.95% | 1,768,710 |
| Jul 7, 2025 | 87.71 | 93.29 | 86.33 | 91.00 | - | 5.50% | 2,518,314 |
| Jul 4, 2025 | 92.21 | 92.21 | 85.99 | 86.26 | - | -7.25% | 2,627,071 |
| Jul 3, 2025 | 94.99 | 98.20 | 91.19 | 93.00 | - | -3.06% | 2,643,041 |
| Jul 2, 2025 | 90.00 | 98.80 | 87.70 | 95.94 | - | 6.21% | 3,408,231 |
| Jul 1, 2025 | 87.47 | 98.00 | 85.15 | 90.33 | - | 2.65% | 3,915,652 |
| Jun 30, 2025 | 75.06 | 90.35 | 75.06 | 88.00 | - | 16.88% | 4,373,654 |
| Jun 27, 2025 | 73.58 | 75.78 | 73.29 | 75.29 | - | 2.32% | 1,688,565 |