Beijing Jingwei Hirain Technologies Co., Inc. (SHA:688326)
China · Delayed Price · Currency is CNY 120.70
-2.36 (-1.92%)
Apr 23, 2026, 3:00 PM CST
SHA:688326 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 123.61 | 123.61 | 118.13 | 120.70 | 120.70 | -1.92% | 1,489,488 |
| Apr 22, 2026 | 118.62 | 123.45 | 117.80 | 123.06 | 123.06 | 3.46% | 1,524,119 |
| Apr 21, 2026 | 121.37 | 121.38 | 116.68 | 118.95 | 118.95 | -2.32% | 1,739,796 |
| Apr 20, 2026 | 124.07 | 124.28 | 121.46 | 121.78 | 121.78 | -1.93% | 1,790,598 |
| Apr 17, 2026 | 120.70 | 125.00 | 119.40 | 124.18 | 124.18 | 2.12% | 1,731,408 |
| Apr 16, 2026 | 121.00 | 122.36 | 118.78 | 121.60 | 121.60 | 2.51% | 1,407,462 |
| Apr 15, 2026 | 120.30 | 122.52 | 118.30 | 118.62 | 118.62 | 0.52% | 1,111,154 |
| Apr 14, 2026 | 117.82 | 118.80 | 116.50 | 118.01 | 118.01 | 1.75% | 1,203,967 |
| Apr 13, 2026 | 116.40 | 117.95 | 115.79 | 115.98 | 115.98 | -0.83% | 1,359,331 |
| Apr 10, 2026 | 116.78 | 119.66 | 115.82 | 116.95 | 116.95 | 1.31% | 1,205,589 |
| Apr 9, 2026 | 118.21 | 118.89 | 115.05 | 115.44 | 115.44 | -3.06% | 1,226,197 |
| Apr 8, 2026 | 115.99 | 119.18 | 115.99 | 119.08 | 119.08 | 5.80% | 1,278,585 |
| Apr 7, 2026 | 113.64 | 114.98 | 110.88 | 112.55 | 112.55 | -0.46% | 1,162,389 |
| Apr 3, 2026 | 115.99 | 115.99 | 111.26 | 113.07 | 113.07 | -1.64% | 1,414,486 |
| Apr 2, 2026 | 118.50 | 119.14 | 114.02 | 114.96 | 114.96 | -2.90% | 1,170,430 |
| Apr 1, 2026 | 115.01 | 119.36 | 115.01 | 118.39 | 118.39 | 4.87% | 1,729,109 |
| Mar 31, 2026 | 114.64 | 116.47 | 112.44 | 112.89 | 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 |