Beijing Jingwei Hirain Technologies Co., Inc. (SHA:688326)
China · Delayed Price · Currency is CNY 128.61
-0.69 (-0.53%)
Mar 11, 2026, 2:24 PM CST
SHA:688326 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 129.16 | 130.75 | 127.16 | 128.85 | - | 1.15% | 1,381,816 |
| 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 |
| Jan 12, 2026 | 123.48 | 136.45 | 122.23 | 132.28 | 132.28 | 5.82% | 4,862,846 |
| Jan 9, 2026 | 125.81 | 126.50 | 122.58 | 125.00 | 125.00 | -0.85% | 3,390,765 |
| Jan 8, 2026 | 124.00 | 126.07 | 121.58 | 126.07 | 126.07 | -0.19% | 3,695,347 |
| Jan 7, 2026 | 131.00 | 131.00 | 124.65 | 126.31 | 126.31 | -5.90% | 4,845,883 |
| Jan 6, 2026 | 124.00 | 140.00 | 123.88 | 134.23 | 134.23 | 8.00% | 6,441,685 |
| Jan 5, 2026 | 120.00 | 129.29 | 117.16 | 124.29 | 124.29 | 5.78% | 3,880,722 |
| Dec 31, 2025 | 115.35 | 118.88 | 111.28 | 117.50 | 117.50 | 1.86% | 3,051,009 |
| Dec 30, 2025 | 110.89 | 116.78 | 110.56 | 115.35 | 115.35 | 1.72% | 2,585,227 |
| Dec 29, 2025 | 116.59 | 116.79 | 111.00 | 113.40 | 113.40 | -3.78% | 3,280,654 |
| Dec 26, 2025 | 113.30 | 119.82 | 112.05 | 117.85 | 117.85 | 3.20% | 3,680,485 |
| Dec 25, 2025 | 112.20 | 116.00 | 111.00 | 114.20 | 114.20 | 0.39% | 3,342,864 |
| Dec 24, 2025 | 113.06 | 118.28 | 113.00 | 113.76 | 113.76 | 2.16% | 3,733,503 |
| Dec 23, 2025 | 113.00 | 119.79 | 110.60 | 111.36 | 111.36 | -3.94% | 4,443,323 |
| Dec 22, 2025 | 114.82 | 123.88 | 114.69 | 115.93 | 115.93 | 4.88% | 5,998,705 |
| Dec 19, 2025 | 98.71 | 112.50 | 97.10 | 110.54 | 110.54 | 12.57% | 5,251,600 |