Beijing Jingwei Hirain Technologies Co., Inc. (SHA:688326)
China · Delayed Price · Currency is CNY 118.39
+5.50 (4.87%)
Apr 1, 2026, 11:29 AM CST
SHA:688326 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 114.64 | 116.47 | 112.44 | 112.89 | - | -1.59% | 1,269,180 |
| Mar 30, 2026 | 114.98 | 115.61 | 113.01 | 114.71 | 114.71 | -1.70% | 1,626,832 |
| Mar 27, 2026 | 114.07 | 118.14 | 113.24 | 116.69 | 116.69 | 0.79% | 1,078,902 |
| Mar 26, 2026 | 117.60 | 118.99 | 115.16 | 115.78 | 115.78 | -1.72% | 964,460 |
| Mar 25, 2026 | 116.01 | 119.50 | 116.00 | 117.81 | 117.81 | 2.26% | 1,147,373 |
| Mar 24, 2026 | 115.14 | 116.00 | 111.31 | 115.21 | 115.21 | 1.96% | 1,454,985 |
| Mar 23, 2026 | 118.05 | 120.39 | 111.79 | 113.00 | 113.00 | -6.18% | 2,279,574 |
| Mar 20, 2026 | 123.90 | 126.60 | 120.17 | 120.44 | 120.44 | -2.78% | 1,946,482 |
| Mar 19, 2026 | 124.98 | 127.50 | 123.61 | 123.89 | 123.89 | -1.64% | 1,317,288 |
| Mar 18, 2026 | 124.81 | 126.86 | 123.42 | 125.96 | 125.96 | 1.03% | 1,439,171 |
| Mar 17, 2026 | 129.12 | 132.39 | 124.01 | 124.68 | 124.68 | -2.78% | 2,150,159 |
| Mar 16, 2026 | 123.12 | 128.85 | 119.91 | 128.25 | 128.25 | 3.43% | 2,017,327 |
| Mar 13, 2026 | 125.18 | 126.58 | 123.10 | 124.00 | 124.00 | -1.67% | 1,230,641 |
| Mar 12, 2026 | 128.25 | 129.49 | 124.33 | 126.11 | 126.11 | -1.71% | 1,301,929 |
| Mar 11, 2026 | 127.82 | 131.60 | 127.82 | 128.31 | 128.31 | -0.77% | 1,506,898 |
| Mar 10, 2026 | 129.16 | 130.75 | 127.16 | 129.30 | 129.30 | 1.51% | 1,639,875 |
| Mar 9, 2026 | 125.12 | 128.70 | 121.50 | 127.38 | 127.38 | -0.50% | 2,795,120 |
| Mar 6, 2026 | 126.00 | 130.00 | 125.88 | 128.02 | 128.02 | 0.05% | 1,762,701 |
| Mar 5, 2026 | 129.50 | 130.84 | 126.80 | 127.96 | 127.96 | 0.20% | 1,395,903 |
| Mar 4, 2026 | 126.10 | 130.78 | 125.85 | 127.70 | 127.70 | -0.70% | 1,890,971 |
| Mar 3, 2026 | 137.67 | 140.67 | 128.00 | 128.60 | 128.60 | -5.86% | 2,935,202 |
| Mar 2, 2026 | 134.00 | 138.00 | 133.69 | 136.61 | 136.61 | -1.36% | 2,627,940 |
| Feb 27, 2026 | 138.01 | 141.85 | 137.20 | 138.50 | 138.50 | -0.21% | 2,189,284 |
| Feb 26, 2026 | 139.00 | 140.99 | 136.56 | 138.79 | 138.79 | -0.63% | 3,113,634 |
| Feb 25, 2026 | 139.80 | 141.82 | 137.86 | 139.67 | 139.67 | -0.83% | 2,139,333 |
| Feb 24, 2026 | 140.99 | 143.49 | 139.00 | 140.84 | 140.84 | 2.44% | 2,976,169 |
| Feb 13, 2026 | 136.00 | 142.48 | 135.57 | 137.49 | 137.49 | 0.67% | 2,529,053 |
| Feb 12, 2026 | 133.69 | 138.50 | 132.51 | 136.58 | 136.58 | 2.16% | 2,012,535 |
| Feb 11, 2026 | 135.75 | 139.01 | 133.11 | 133.69 | 133.69 | -1.84% | 2,481,738 |
| Feb 10, 2026 | 140.00 | 141.39 | 135.66 | 136.19 | 136.19 | -2.75% | 2,106,608 |
| Feb 9, 2026 | 141.79 | 141.79 | 136.54 | 140.04 | 140.04 | 1.13% | 2,045,714 |
| Feb 6, 2026 | 137.25 | 141.26 | 135.60 | 138.48 | 138.48 | 0.02% | 2,332,341 |
| Feb 5, 2026 | 147.00 | 147.52 | 137.36 | 138.45 | 138.45 | -6.15% | 3,299,810 |
| Feb 4, 2026 | 149.00 | 150.79 | 145.01 | 147.52 | 147.52 | -0.73% | 2,480,974 |
| Feb 3, 2026 | 143.11 | 150.69 | 141.80 | 148.61 | 148.61 | 5.26% | 3,348,418 |
| Feb 2, 2026 | 143.00 | 148.65 | 139.51 | 141.19 | 141.19 | -3.16% | 4,133,362 |
| Jan 30, 2026 | 144.96 | 149.88 | 144.36 | 145.80 | 145.80 | -1.02% | 3,550,002 |
| Jan 29, 2026 | 150.53 | 157.39 | 146.50 | 147.30 | 147.30 | -2.15% | 4,789,737 |
| Jan 28, 2026 | 158.04 | 163.68 | 149.12 | 150.53 | 150.53 | 1.87% | 7,281,061 |
| Jan 27, 2026 | 143.23 | 150.50 | 140.00 | 147.77 | 147.77 | 2.02% | 3,988,003 |
| Jan 26, 2026 | 140.36 | 151.00 | 140.36 | 144.85 | 144.85 | 0.63% | 6,280,793 |
| Jan 23, 2026 | 125.14 | 144.99 | 124.60 | 143.95 | 143.95 | 16.61% | 6,442,006 |
| Jan 22, 2026 | 125.29 | 126.99 | 122.00 | 123.45 | 123.45 | -0.52% | 1,931,149 |
| Jan 21, 2026 | 123.93 | 127.65 | 122.50 | 124.10 | 124.10 | -0.64% | 2,166,707 |
| Jan 20, 2026 | 126.38 | 129.44 | 123.29 | 124.90 | 124.90 | -1.17% | 2,677,472 |
| Jan 19, 2026 | 133.34 | 134.17 | 125.66 | 126.38 | 126.38 | -6.04% | 3,942,285 |
| Jan 16, 2026 | 130.48 | 140.00 | 130.48 | 134.50 | 134.50 | 3.13% | 4,240,008 |
| Jan 15, 2026 | 132.88 | 137.28 | 129.00 | 130.42 | 130.42 | -1.20% | 3,671,065 |
| Jan 14, 2026 | 135.01 | 139.00 | 129.07 | 132.00 | 132.00 | -2.37% | 5,042,704 |
| Jan 13, 2026 | 130.00 | 144.28 | 128.47 | 135.20 | 135.20 | 2.21% | 5,822,132 |