Beijing Jingyi Automation Equipment Co., Ltd. (SHA:688652)
China · Delayed Price · Currency is CNY 74.99
+4.26 (6.02%)
At close: Sep 12, 2025
SHA:688652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 74.17 | 79.33 | 73.51 | 77.30 | - | 4.30% | 5,346,803 |
| Sep 16, 2025 | 75.00 | 76.57 | 73.15 | 74.11 | - | -2.35% | 4,135,019 |
| Sep 15, 2025 | 75.47 | 78.33 | 74.00 | 75.89 | - | 1.20% | 4,940,531 |
| Sep 12, 2025 | 70.68 | 75.50 | 70.10 | 74.99 | - | 6.02% | 6,157,101 |
| Sep 11, 2025 | 69.02 | 72.17 | 68.68 | 70.73 | - | 1.76% | 4,240,409 |
| Sep 10, 2025 | 68.01 | 70.44 | 68.01 | 69.51 | - | 0.58% | 2,629,965 |
| Sep 9, 2025 | 72.50 | 72.85 | 68.13 | 69.11 | - | -7.77% | 5,894,830 |
| Sep 8, 2025 | 70.68 | 75.98 | 68.34 | 74.93 | - | 6.01% | 6,632,845 |
| Sep 5, 2025 | 68.48 | 71.30 | 68.00 | 70.68 | - | 3.18% | 3,243,406 |
| Sep 4, 2025 | 72.01 | 73.36 | 67.42 | 68.50 | - | -5.96% | 4,544,256 |
| Sep 3, 2025 | 71.71 | 74.40 | 70.88 | 72.84 | - | 1.82% | 3,982,806 |
| Sep 2, 2025 | 76.84 | 78.86 | 70.60 | 71.54 | - | -7.52% | 5,108,294 |
| Sep 1, 2025 | 73.01 | 78.88 | 72.00 | 77.36 | - | 4.31% | 6,205,596 |
| Aug 29, 2025 | 75.80 | 75.86 | 72.60 | 74.16 | - | -4.78% | 5,956,849 |
| Aug 28, 2025 | 73.91 | 79.00 | 72.80 | 77.88 | - | 6.15% | 7,158,985 |
| Aug 27, 2025 | 73.01 | 77.50 | 72.68 | 73.37 | - | -0.53% | 6,503,903 |
| Aug 26, 2025 | 76.20 | 76.49 | 72.88 | 73.76 | - | -5.54% | 7,208,056 |
| Aug 25, 2025 | 79.00 | 81.60 | 74.52 | 78.09 | - | -2.38% | 9,404,161 |
| Aug 22, 2025 | 68.10 | 83.00 | 68.05 | 79.99 | - | 14.39% | 10,680,300 |
| Aug 21, 2025 | 64.77 | 73.85 | 63.88 | 69.93 | - | 6.21% | 7,029,813 |
| Aug 20, 2025 | 63.89 | 66.63 | 61.92 | 65.84 | - | 4.36% | 4,468,313 |
| Aug 19, 2025 | 64.75 | 65.00 | 62.96 | 63.09 | - | -3.69% | 2,707,612 |
| Aug 18, 2025 | 63.70 | 66.25 | 63.04 | 65.51 | - | 3.36% | 4,510,468 |
| Aug 15, 2025 | 62.35 | 63.58 | 62.20 | 63.38 | - | 1.15% | 2,993,519 |
| Aug 14, 2025 | 63.06 | 63.86 | 61.80 | 62.66 | - | -1.15% | 3,761,221 |
| Aug 13, 2025 | 62.45 | 65.28 | 62.27 | 63.39 | - | 1.51% | 4,787,902 |
| Aug 12, 2025 | 61.30 | 62.85 | 60.20 | 62.45 | - | 1.71% | 4,594,087 |
| Aug 11, 2025 | 59.30 | 62.66 | 58.80 | 61.40 | - | 3.19% | 5,571,872 |
| Aug 8, 2025 | 60.81 | 61.80 | 59.32 | 59.50 | - | -2.48% | 4,365,033 |
| Aug 7, 2025 | 59.50 | 62.43 | 59.50 | 61.01 | - | 2.04% | 8,465,992 |
| Aug 6, 2025 | 57.72 | 59.99 | 56.90 | 59.79 | - | 3.03% | 4,945,615 |
| Aug 5, 2025 | 57.64 | 58.33 | 57.04 | 58.03 | - | 0.89% | 2,308,213 |
| Aug 4, 2025 | 55.11 | 58.28 | 54.87 | 57.52 | - | 3.86% | 4,597,956 |
| Aug 1, 2025 | 56.56 | 57.06 | 54.65 | 55.38 | - | -2.33% | 4,812,202 |
| Jul 31, 2025 | 57.27 | 57.69 | 56.41 | 56.70 | - | -1.17% | 2,807,264 |
| Jul 30, 2025 | 58.40 | 58.50 | 56.68 | 57.37 | - | -1.91% | 2,889,080 |
| Jul 29, 2025 | 58.71 | 58.99 | 57.50 | 58.49 | - | -0.37% | 2,682,135 |
| Jul 28, 2025 | 59.88 | 59.97 | 58.42 | 58.71 | - | -0.91% | 2,657,092 |
| Jul 25, 2025 | 59.00 | 60.27 | 58.49 | 59.25 | - | -1.18% | 3,860,661 |
| Jul 24, 2025 | 58.50 | 60.43 | 57.84 | 59.96 | - | 2.46% | 5,438,273 |
| Jul 23, 2025 | 54.26 | 59.31 | 54.26 | 58.52 | - | 7.18% | 8,402,964 |
| Jul 22, 2025 | 53.26 | 55.19 | 53.26 | 54.60 | - | 2.29% | 3,257,366 |
| Jul 21, 2025 | 53.91 | 54.09 | 53.00 | 53.38 | - | -0.96% | 3,015,007 |
| Jul 18, 2025 | 54.94 | 55.44 | 53.72 | 53.90 | - | -1.55% | 2,808,769 |
| Jul 17, 2025 | 54.58 | 54.98 | 54.21 | 54.75 | - | 0.57% | 1,660,296 |
| Jul 16, 2025 | 54.77 | 55.68 | 54.44 | 54.44 | - | -0.60% | 1,851,017 |
| Jul 15, 2025 | 55.71 | 55.98 | 54.60 | 54.77 | - | -1.51% | 2,505,700 |
| Jul 14, 2025 | 56.38 | 56.46 | 55.41 | 55.61 | - | -1.51% | 1,458,969 |
| Jul 11, 2025 | 55.74 | 56.65 | 55.25 | 56.46 | - | 1.31% | 2,157,299 |
| Jul 10, 2025 | 56.62 | 56.76 | 55.60 | 55.73 | - | -1.99% | 1,817,503 |