Jiangsu Beiren Robot System Co., Ltd (SHA:688218)
China · Delayed Price · Currency is CNY 27.09
-1.44 (-5.05%)
Last updated: Sep 2, 2025, 11:20 AM CST
SHA:688218 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 28.76 | 28.99 | 27.32 | 27.91 | - | -3.92% | 4,127,816 |
| Sep 2, 2025 | 28.43 | 29.56 | 26.70 | 29.05 | - | 1.82% | 12,358,823 |
| Sep 1, 2025 | 28.60 | 29.73 | 27.50 | 28.53 | - | 0.39% | 11,731,500 |
| Aug 29, 2025 | 26.87 | 28.88 | 25.62 | 28.42 | - | 5.14% | 13,288,906 |
| Aug 28, 2025 | 27.00 | 28.13 | 25.90 | 27.03 | - | 1.50% | 8,759,284 |
| Aug 27, 2025 | 25.97 | 28.56 | 25.97 | 26.63 | - | 2.54% | 12,175,166 |
| Aug 26, 2025 | 26.01 | 26.44 | 25.74 | 25.97 | - | -0.23% | 6,785,920 |
| Aug 25, 2025 | 24.46 | 26.77 | 24.46 | 26.03 | - | 7.34% | 13,421,172 |
| Aug 22, 2025 | 23.87 | 24.63 | 23.74 | 24.25 | - | 1.59% | 4,847,600 |
| Aug 21, 2025 | 24.30 | 24.37 | 23.63 | 23.87 | - | -1.65% | 3,950,263 |
| Aug 20, 2025 | 24.31 | 24.67 | 24.01 | 24.27 | - | -0.70% | 5,160,124 |
| Aug 19, 2025 | 23.79 | 24.69 | 23.40 | 24.44 | - | 2.99% | 7,578,369 |
| Aug 18, 2025 | 23.49 | 24.07 | 23.39 | 23.73 | - | 1.02% | 5,155,518 |
| Aug 15, 2025 | 23.19 | 23.85 | 23.19 | 23.49 | - | 0.82% | 3,429,275 |
| Aug 14, 2025 | 23.92 | 23.92 | 23.02 | 23.30 | - | -1.52% | 5,037,640 |
| Aug 13, 2025 | 23.63 | 23.82 | 23.43 | 23.66 | - | 0.13% | 3,756,488 |
| Aug 12, 2025 | 23.91 | 24.18 | 23.41 | 23.63 | - | -1.54% | 3,367,496 |
| Aug 11, 2025 | 23.39 | 24.24 | 23.30 | 24.00 | - | 3.05% | 4,617,621 |
| Aug 8, 2025 | 23.87 | 23.89 | 23.27 | 23.29 | - | -2.10% | 3,484,907 |
| Aug 7, 2025 | 24.30 | 24.30 | 23.67 | 23.79 | - | -1.90% | 5,653,133 |
| Aug 6, 2025 | 23.44 | 24.52 | 23.23 | 24.25 | - | 3.28% | 8,484,675 |
| Aug 5, 2025 | 22.77 | 24.00 | 22.74 | 23.48 | - | 3.71% | 9,098,933 |
| Aug 4, 2025 | 21.91 | 22.68 | 21.82 | 22.64 | - | 3.33% | 4,949,408 |
| Aug 1, 2025 | 21.64 | 22.08 | 21.57 | 21.91 | - | 1.20% | 2,784,533 |
| Jul 31, 2025 | 21.73 | 22.26 | 21.54 | 21.65 | - | -0.23% | 2,851,274 |
| Jul 30, 2025 | 22.08 | 22.08 | 21.50 | 21.70 | - | -1.50% | 2,466,023 |
| Jul 29, 2025 | 22.17 | 22.28 | 21.85 | 22.03 | - | -0.63% | 2,480,533 |
| Jul 28, 2025 | 21.92 | 22.23 | 21.92 | 22.17 | - | 1.23% | 2,641,320 |
| Jul 25, 2025 | 21.75 | 21.99 | 21.60 | 21.90 | - | 0.83% | 2,697,057 |
| Jul 24, 2025 | 21.23 | 21.90 | 21.16 | 21.72 | - | 2.65% | 3,373,468 |
| Jul 23, 2025 | 21.55 | 21.70 | 21.05 | 21.16 | - | -3.38% | 4,696,807 |
| Jul 22, 2025 | 22.16 | 22.43 | 21.80 | 21.90 | - | -2.23% | 3,739,681 |
| Jul 21, 2025 | 22.40 | 22.98 | 22.20 | 22.40 | - | 1.08% | 4,268,812 |
| Jul 18, 2025 | 22.12 | 22.35 | 21.88 | 22.16 | - | 0.23% | 2,185,712 |
| Jul 17, 2025 | 21.83 | 22.16 | 21.83 | 22.11 | - | 0.68% | 2,367,949 |
| Jul 16, 2025 | 21.63 | 22.17 | 21.35 | 21.96 | - | 1.62% | 3,079,275 |
| Jul 15, 2025 | 21.71 | 21.88 | 21.33 | 21.61 | - | -0.87% | 2,374,013 |
| Jul 14, 2025 | 21.55 | 22.07 | 21.50 | 21.80 | - | 1.30% | 3,475,436 |
| Jul 11, 2025 | 21.04 | 21.65 | 20.97 | 21.52 | - | 1.75% | 3,490,663 |
| Jul 10, 2025 | 21.02 | 21.16 | 20.71 | 21.15 | - | 0.19% | 2,168,374 |
| Jul 9, 2025 | 21.16 | 21.68 | 21.05 | 21.11 | - | 0.19% | 2,688,878 |
| Jul 8, 2025 | 20.82 | 21.10 | 20.74 | 21.07 | - | 1.44% | 1,519,613 |
| Jul 7, 2025 | 20.89 | 20.96 | 20.57 | 20.77 | - | 0.05% | 2,003,923 |
| Jul 4, 2025 | 21.38 | 21.38 | 20.76 | 20.76 | - | -2.81% | 2,821,657 |
| Jul 3, 2025 | 21.31 | 21.54 | 21.17 | 21.36 | - | -0.19% | 1,470,677 |
| Jul 2, 2025 | 21.69 | 21.70 | 21.17 | 21.40 | - | -0.83% | 2,167,800 |
| Jul 1, 2025 | 21.48 | 21.81 | 21.41 | 21.58 | - | -0.55% | 2,100,745 |
| Jun 30, 2025 | 21.29 | 21.77 | 21.29 | 21.70 | - | 1.07% | 1,555,623 |
| Jun 27, 2025 | 21.45 | 21.62 | 21.16 | 21.47 | - | 1.13% | 2,092,193 |
| Jun 26, 2025 | 21.68 | 21.88 | 21.21 | 21.23 | - | -1.48% | 3,502,551 |