Beijing Jingyi Automation Equipment Co., Ltd. (SHA:688652)
China · Delayed Price · Currency is CNY 104.20
+1.72 (1.68%)
Mar 30, 2026, 4:00 PM EDT
SHA:688652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 100.68 | 105.68 | 100.01 | 104.20 | 104.20 | 1.68% | 3,371,553 |
| Mar 27, 2026 | 97.00 | 103.22 | 97.00 | 102.48 | 102.48 | 2.95% | 2,866,346 |
| Mar 26, 2026 | 101.94 | 102.20 | 98.97 | 99.54 | 99.54 | -3.06% | 1,726,840 |
| Mar 25, 2026 | 101.90 | 105.11 | 101.66 | 102.68 | 102.68 | 1.54% | 2,439,871 |
| Mar 24, 2026 | 99.88 | 101.50 | 96.71 | 101.12 | 101.12 | 3.32% | 2,739,900 |
| Mar 23, 2026 | 100.00 | 101.83 | 96.50 | 97.87 | 97.87 | -4.01% | 3,986,759 |
| Mar 20, 2026 | 103.61 | 105.96 | 101.96 | 101.96 | 101.96 | -1.24% | 2,941,039 |
| Mar 19, 2026 | 105.60 | 107.27 | 102.00 | 103.24 | 103.24 | -4.55% | 3,161,294 |
| Mar 18, 2026 | 107.00 | 109.00 | 106.10 | 108.16 | 108.16 | 1.71% | 2,030,398 |
| Mar 17, 2026 | 111.01 | 111.48 | 106.00 | 106.34 | 106.34 | -4.63% | 3,327,056 |
| Mar 16, 2026 | 109.24 | 112.58 | 105.73 | 111.50 | 111.50 | 1.64% | 3,924,224 |
| Mar 13, 2026 | 110.01 | 112.58 | 107.70 | 109.70 | 109.70 | -1.88% | 3,308,842 |
| Mar 12, 2026 | 108.04 | 111.80 | 106.33 | 111.80 | 111.80 | 2.84% | 3,556,668 |
| Mar 11, 2026 | 110.00 | 110.68 | 107.08 | 108.71 | 108.71 | -1.08% | 3,920,257 |
| Mar 10, 2026 | 109.00 | 111.30 | 107.10 | 109.90 | 109.90 | 3.12% | 4,169,639 |
| Mar 9, 2026 | 105.00 | 107.93 | 100.80 | 106.57 | 106.57 | -3.39% | 5,999,728 |
| Mar 6, 2026 | 109.00 | 111.02 | 107.43 | 110.31 | 110.31 | 0.28% | 3,300,799 |
| Mar 5, 2026 | 114.00 | 114.00 | 106.12 | 110.00 | 110.00 | -0.90% | 6,913,445 |
| Mar 4, 2026 | 113.52 | 114.50 | 108.89 | 111.00 | 111.00 | -2.63% | 4,513,697 |
| Mar 3, 2026 | 122.40 | 122.90 | 112.30 | 114.00 | 114.00 | -6.31% | 6,010,824 |
| Mar 2, 2026 | 122.00 | 125.94 | 119.00 | 121.68 | 121.68 | -3.66% | 7,051,232 |
| 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 |