Beijing Jingyi Automation Equipment Co., Ltd. (SHA:688652)
China · Delayed Price · Currency is CNY 92.52
-1.83 (-1.94%)
At close: Oct 30, 2025
SHA:688652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 91.62 | 95.01 | 89.85 | 92.52 | 92.52 | -1.94% | 4,896,390 |
| Oct 29, 2025 | 95.20 | 97.53 | 91.68 | 94.35 | 94.35 | -1.30% | 5,351,526 |
| Oct 28, 2025 | 93.20 | 98.50 | 92.10 | 95.59 | 95.59 | 1.73% | 6,595,943 |
| Oct 27, 2025 | 92.00 | 94.91 | 90.53 | 93.96 | 93.96 | 3.30% | 8,743,319 |
| Oct 24, 2025 | 85.20 | 91.88 | 84.45 | 90.96 | 90.96 | 8.03% | 6,838,939 |
| Oct 23, 2025 | 86.22 | 86.72 | 82.88 | 84.20 | 84.20 | -3.33% | 5,108,773 |
| Oct 22, 2025 | 87.12 | 88.45 | 84.88 | 87.10 | 87.10 | -1.02% | 4,556,994 |
| Oct 21, 2025 | 86.71 | 88.88 | 85.53 | 88.00 | 88.00 | 2.10% | 3,954,123 |
| Oct 20, 2025 | 88.20 | 89.39 | 84.58 | 86.19 | 86.19 | -0.66% | 4,600,713 |
| Oct 17, 2025 | 90.13 | 92.10 | 86.53 | 86.76 | 86.76 | -3.88% | 4,389,503 |
| Oct 16, 2025 | 91.28 | 94.32 | 90.00 | 90.26 | 90.26 | -1.46% | 5,507,505 |
| Oct 15, 2025 | 89.78 | 92.28 | 88.02 | 91.60 | 91.60 | 2.00% | 4,289,527 |
| Oct 14, 2025 | 99.77 | 100.75 | 88.50 | 89.80 | 89.80 | -8.57% | 8,503,918 |
| Oct 13, 2025 | 91.00 | 99.87 | 91.00 | 98.22 | 98.22 | 1.41% | 6,549,855 |
| Oct 10, 2025 | 98.00 | 99.00 | 95.10 | 96.85 | 96.85 | -2.50% | 7,671,266 |
| Oct 9, 2025 | 103.83 | 108.00 | 97.30 | 99.33 | 99.33 | -1.48% | 9,513,117 |
| Sep 30, 2025 | 108.00 | 117.33 | 99.50 | 100.82 | 100.82 | -6.21% | 11,096,694 |
| Sep 29, 2025 | 99.00 | 107.49 | 96.66 | 107.49 | 107.49 | 9.18% | 8,374,805 |
| Sep 26, 2025 | 95.30 | 102.83 | 95.00 | 98.45 | 98.45 | 3.41% | 9,292,333 |
| Sep 25, 2025 | 94.00 | 99.95 | 92.00 | 95.20 | 95.20 | -2.57% | 10,179,176 |
| Sep 24, 2025 | 87.88 | 104.51 | 87.88 | 97.71 | 97.71 | 12.19% | 15,169,150 |
| Sep 23, 2025 | 86.00 | 89.00 | 82.02 | 87.09 | 87.09 | 6.43% | 9,453,695 |
| Sep 22, 2025 | 81.85 | 86.68 | 80.25 | 81.83 | 81.83 | -1.65% | 6,488,018 |
| Sep 19, 2025 | 81.60 | 86.77 | 79.00 | 83.20 | 83.20 | 4.40% | 8,423,354 |
| Sep 18, 2025 | 76.50 | 84.10 | 76.50 | 79.69 | 79.69 | 3.09% | 8,634,519 |
| Sep 17, 2025 | 74.17 | 79.33 | 73.51 | 77.30 | 77.30 | 4.30% | 5,346,803 |
| Sep 16, 2025 | 75.00 | 76.57 | 73.15 | 74.11 | 74.11 | -2.35% | 4,135,019 |
| Sep 15, 2025 | 75.47 | 78.33 | 74.00 | 75.89 | 75.89 | 1.20% | 4,940,531 |
| Sep 12, 2025 | 70.68 | 75.50 | 70.10 | 74.99 | 74.99 | 6.02% | 6,157,101 |
| Sep 11, 2025 | 69.02 | 72.17 | 68.68 | 70.73 | 70.73 | 1.76% | 4,240,409 |
| Sep 10, 2025 | 68.01 | 70.44 | 68.01 | 69.51 | 69.51 | 0.58% | 2,629,965 |
| Sep 9, 2025 | 72.50 | 72.85 | 68.13 | 69.11 | 69.11 | -7.77% | 5,894,830 |
| Sep 8, 2025 | 70.68 | 75.98 | 68.34 | 74.93 | 74.93 | 6.01% | 6,632,845 |
| Sep 5, 2025 | 68.48 | 71.30 | 68.00 | 70.68 | 70.68 | 3.18% | 3,243,406 |
| Sep 4, 2025 | 72.01 | 73.36 | 67.42 | 68.50 | 68.50 | -5.96% | 4,544,256 |
| Sep 3, 2025 | 71.71 | 74.40 | 70.88 | 72.84 | 72.84 | 1.82% | 3,982,806 |
| Sep 2, 2025 | 76.84 | 78.86 | 70.60 | 71.54 | 71.54 | -7.52% | 5,108,294 |
| Sep 1, 2025 | 73.01 | 78.88 | 72.00 | 77.36 | 77.36 | 4.31% | 6,205,596 |
| Aug 29, 2025 | 75.80 | 75.86 | 72.60 | 74.16 | 74.16 | -4.78% | 5,956,849 |
| Aug 28, 2025 | 73.91 | 79.00 | 72.80 | 77.88 | 77.88 | 6.15% | 7,158,985 |
| Aug 27, 2025 | 73.01 | 77.50 | 72.68 | 73.37 | 73.37 | -0.53% | 6,503,903 |
| Aug 26, 2025 | 76.20 | 76.49 | 72.88 | 73.76 | 73.76 | -5.54% | 7,208,056 |
| Aug 25, 2025 | 79.00 | 81.60 | 74.52 | 78.09 | 78.09 | -2.38% | 9,404,161 |
| Aug 22, 2025 | 68.10 | 83.00 | 68.05 | 79.99 | 79.99 | 14.39% | 10,680,300 |
| Aug 21, 2025 | 64.77 | 73.85 | 63.88 | 69.93 | 69.93 | 6.21% | 7,029,813 |
| Aug 20, 2025 | 63.89 | 66.63 | 61.92 | 65.84 | 65.84 | 4.36% | 4,468,313 |
| Aug 19, 2025 | 64.75 | 65.00 | 62.96 | 63.09 | 63.09 | -3.69% | 2,707,612 |
| Aug 18, 2025 | 63.70 | 66.25 | 63.04 | 65.51 | 65.51 | 3.36% | 4,510,468 |
| Aug 15, 2025 | 62.35 | 63.58 | 62.20 | 63.38 | 63.38 | 1.15% | 2,993,519 |
| Aug 14, 2025 | 63.06 | 63.86 | 61.80 | 62.66 | 62.66 | -1.15% | 3,761,221 |