Beijing Jingyi Automation Equipment Co., Ltd. (SHA:688652)
China · Delayed Price · Currency is CNY 126.30
-6.19 (-4.67%)
At close: Feb 27, 2026
SHA:688652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 129.25 | 129.25 | 123.77 | 126.30 | 126.30 | -4.67% | 7,329,240 |
| Feb 26, 2026 | 126.00 | 142.43 | 122.20 | 132.49 | 132.49 | 4.75% | 10,306,818 |
| Feb 25, 2026 | 122.94 | 128.28 | 119.80 | 126.48 | 126.48 | 2.71% | 6,254,263 |
| Feb 24, 2026 | 124.99 | 126.26 | 118.80 | 123.14 | 123.14 | -1.09% | 4,982,274 |
| Feb 13, 2026 | 118.07 | 128.75 | 117.18 | 124.50 | 124.50 | 4.62% | 8,690,601 |
| Feb 12, 2026 | 120.82 | 122.96 | 117.88 | 119.00 | 119.00 | -1.69% | 3,924,933 |
| Feb 11, 2026 | 123.50 | 124.00 | 119.71 | 121.04 | 121.04 | -3.25% | 3,788,713 |
| Feb 10, 2026 | 120.50 | 125.83 | 118.02 | 125.11 | 125.11 | 3.18% | 5,922,810 |
| Feb 9, 2026 | 120.02 | 121.85 | 117.53 | 121.25 | 121.25 | 3.27% | 4,773,180 |
| Feb 6, 2026 | 118.77 | 124.00 | 117.33 | 117.41 | 117.41 | -2.12% | 4,774,676 |
| Feb 5, 2026 | 115.11 | 122.49 | 113.87 | 119.95 | 119.95 | 0.03% | 5,524,212 |
| Feb 4, 2026 | 116.35 | 120.00 | 115.01 | 119.92 | 119.92 | 2.71% | 4,936,764 |
| Feb 3, 2026 | 117.00 | 117.60 | 114.10 | 116.76 | 116.76 | 1.93% | 4,486,086 |
| Feb 2, 2026 | 117.38 | 120.45 | 114.00 | 114.55 | 114.55 | -2.39% | 4,203,735 |
| Jan 30, 2026 | 114.89 | 118.99 | 113.00 | 117.35 | 117.35 | 2.22% | 4,731,585 |
| Jan 29, 2026 | 125.00 | 126.56 | 114.56 | 114.80 | 114.80 | -9.95% | 7,570,209 |
| Jan 28, 2026 | 124.60 | 129.50 | 122.18 | 127.48 | 127.48 | 1.76% | 5,611,209 |
| Jan 27, 2026 | 118.65 | 125.94 | 117.69 | 125.28 | 125.28 | 5.70% | 6,207,923 |
| Jan 26, 2026 | 123.62 | 123.94 | 117.55 | 118.52 | 118.52 | -4.95% | 6,133,072 |
| Jan 23, 2026 | 124.88 | 125.50 | 120.20 | 124.69 | 124.69 | -0.46% | 5,807,194 |
| Jan 22, 2026 | 135.00 | 135.20 | 123.79 | 125.26 | 125.26 | -5.66% | 7,513,251 |
| Jan 21, 2026 | 129.35 | 136.50 | 126.50 | 132.77 | 132.77 | 2.60% | 8,487,459 |
| Jan 20, 2026 | 130.00 | 133.49 | 127.01 | 129.41 | 129.41 | -1.35% | 5,684,637 |
| Jan 19, 2026 | 134.00 | 139.45 | 130.50 | 131.18 | 131.18 | 0.68% | 6,304,932 |
| Jan 16, 2026 | 127.09 | 135.00 | 124.50 | 130.30 | 130.30 | 3.42% | 7,369,567 |
| Jan 15, 2026 | 113.50 | 126.06 | 112.01 | 125.99 | 125.99 | 9.39% | 6,237,555 |
| Jan 14, 2026 | 113.12 | 118.80 | 111.33 | 115.18 | 115.18 | 2.09% | 6,433,774 |
| Jan 13, 2026 | 119.99 | 123.00 | 111.00 | 112.82 | 112.82 | -6.75% | 6,425,777 |
| Jan 12, 2026 | 115.01 | 122.80 | 112.76 | 120.99 | 120.99 | 5.84% | 6,761,487 |
| Jan 9, 2026 | 111.64 | 116.66 | 110.97 | 114.31 | 114.31 | 0.94% | 4,964,756 |
| Jan 8, 2026 | 112.45 | 116.66 | 111.80 | 113.24 | 113.24 | -1.53% | 5,251,010 |
| Jan 7, 2026 | 110.85 | 115.70 | 108.95 | 115.00 | 115.00 | 7.36% | 8,918,259 |
| Jan 6, 2026 | 103.31 | 113.66 | 103.00 | 107.12 | 107.12 | 3.70% | 7,881,407 |
| Jan 5, 2026 | 99.50 | 103.60 | 99.16 | 103.30 | 103.30 | 5.08% | 5,703,911 |
| Dec 31, 2025 | 101.88 | 103.69 | 98.24 | 98.31 | 98.31 | -0.19% | 5,314,583 |
| Dec 30, 2025 | 98.38 | 102.19 | 98.30 | 98.50 | 98.50 | 0.27% | 3,482,977 |
| Dec 29, 2025 | 102.60 | 102.81 | 96.66 | 98.23 | 98.23 | -4.50% | 5,532,724 |
| Dec 26, 2025 | 104.33 | 106.88 | 102.56 | 102.86 | 102.86 | -3.16% | 3,918,541 |
| Dec 25, 2025 | 105.00 | 107.70 | 103.03 | 106.22 | 106.22 | 0.31% | 4,393,093 |
| Dec 24, 2025 | 108.00 | 108.00 | 103.01 | 105.89 | 105.89 | -0.36% | 4,924,814 |
| Dec 23, 2025 | 107.25 | 109.87 | 105.05 | 106.27 | 106.27 | -1.24% | 5,388,244 |
| Dec 22, 2025 | 100.54 | 111.90 | 99.99 | 107.60 | 107.60 | 7.06% | 6,851,939 |
| Dec 19, 2025 | 102.00 | 103.34 | 99.31 | 100.50 | 100.50 | -1.29% | 2,798,147 |
| Dec 18, 2025 | 104.00 | 107.08 | 101.41 | 101.81 | 101.81 | -3.41% | 3,732,809 |
| Dec 17, 2025 | 101.45 | 105.80 | 99.01 | 105.40 | 105.40 | 2.36% | 4,887,351 |
| Dec 16, 2025 | 100.80 | 106.50 | 98.89 | 102.97 | 102.97 | 1.54% | 5,808,457 |
| Dec 15, 2025 | 103.84 | 106.96 | 100.88 | 101.41 | 101.41 | -4.15% | 4,330,986 |
| Dec 12, 2025 | 98.00 | 105.80 | 94.69 | 105.80 | 105.80 | 7.30% | 6,648,310 |
| Dec 11, 2025 | 96.99 | 100.88 | 96.99 | 98.60 | 98.60 | 1.64% | 4,910,781 |
| Dec 10, 2025 | 97.50 | 98.38 | 95.05 | 97.01 | 97.01 | -0.84% | 3,678,626 |