Skip to main content
logo
Hefei Jingsong Intelligent Technology Co.,Ltd. (SHA:688251)
China flag China · Delayed Price · Currency is CNY
19.32
+0.82 (4.43%)
At close: Jul 31, 2026

SHA:688251 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202619.1019.5918.9019.3219.324.43%3,193,633
Jul 30, 202619.1919.4618.3818.5018.50-2.94%2,030,742
Jul 29, 202618.9919.3918.2219.0619.060.21%1,959,869
Jul 28, 202618.9419.5918.6319.0219.020.42%2,233,451
Jul 27, 202618.2119.1618.0118.9418.944.01%1,952,382
Jul 24, 202618.1718.5817.9118.2118.21-1.19%1,977,882
Jul 23, 202618.0518.4817.8318.4318.431.54%1,943,763
Jul 22, 202618.5418.9618.0418.1518.15-2.47%1,808,904
Jul 21, 202618.3618.9916.9418.6118.610.65%2,735,903
Jul 20, 202619.7020.3618.1318.4918.49-5.66%3,087,396
Jul 17, 202621.1821.6419.4019.6019.60-7.76%2,441,462
Jul 16, 202621.0021.7220.8821.2521.250.33%1,301,256
Jul 15, 202621.5821.6420.8921.1821.18-1.21%1,433,841
Jul 14, 202621.6521.6520.6221.4421.441.13%1,873,415
Jul 13, 202622.6922.6921.0121.2021.20-6.40%1,758,119
Jul 10, 202622.7823.1822.5022.6522.65-1.31%1,303,339
Jul 9, 202622.4522.9522.0522.9522.950.97%1,308,397
Jul 8, 202623.1423.2422.4122.7322.73-1.69%1,403,628
Jul 7, 202624.3024.5623.0323.1223.12-5.09%1,688,535
Jul 6, 202624.6025.4524.2124.4124.36-0.85%2,769,975
Jul 3, 202625.3826.0924.5824.6224.57-2.73%3,461,298
Jul 2, 202625.3526.2924.7325.3125.261.61%2,409,000
Jul 1, 202626.0326.0324.8024.9124.86-2.81%2,752,938
Jun 30, 202624.9726.3324.9725.6325.581.71%1,946,055
Jun 29, 202625.6925.9524.4425.2025.15-1.91%2,418,156
Jun 26, 202627.2127.5625.6825.6925.64-6.95%3,633,020
Jun 25, 202628.5129.3027.5527.6127.55-2.44%3,715,400
Jun 24, 202628.2829.1927.3428.3028.240.04%4,564,108
Jun 23, 202626.4828.7526.0128.2928.236.75%5,223,972
Jun 22, 202625.0026.5225.0026.5026.454.74%3,720,844
Jun 18, 202625.0525.9024.6325.3025.251.00%3,358,681
Jun 17, 202625.6926.2725.0025.0525.00-2.22%2,779,718
Jun 16, 202623.9326.6023.2525.6225.577.96%3,837,223
Jun 15, 202624.3924.3923.3323.7323.680.13%2,174,897
Jun 12, 202623.5924.1623.5223.7023.650.51%1,836,290
Jun 11, 202623.2723.8922.6023.5823.530.73%3,064,225
Jun 10, 202624.0024.4423.1323.4123.36-2.86%2,497,598
Jun 9, 202623.8024.5023.6524.1024.050.79%2,086,967
Jun 8, 202624.0024.6423.3123.9123.86-3.78%2,553,734
Jun 5, 202624.8525.3323.8924.8524.801.18%2,336,232
Jun 4, 202625.0525.1624.2924.5624.51-1.96%1,851,122
Jun 3, 202625.3025.3824.6625.0525.00-1.03%2,063,966
Jun 2, 202625.6225.9624.9525.3125.26-1.48%2,093,763
Jun 1, 202625.5126.3925.1725.6925.641.14%2,711,766
May 29, 202626.7026.8525.2025.4025.35-4.51%2,771,277
May 28, 202626.4326.9625.8026.6026.550.95%3,191,403
May 27, 202627.2327.5226.0526.3526.30-3.48%2,746,848
May 26, 202628.0128.4026.9027.3027.24-2.67%2,940,817
May 25, 202629.7929.7927.5028.0527.99-3.61%3,605,354
May 22, 202628.5229.4527.9129.1029.042.36%2,474,592