Beijing Jingyi Automation Equipment Co., Ltd. (SHA:688652)
China · Delayed Price · Currency is CNY 147.42
-0.58 (-0.39%)
At close: Sep 23, 2026
SHA:688652 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 148.99 | 149.40 | 146.62 | 147.42 | 147.42 | -0.39% | 2,708,889 |
| Sep 22, 2026 | 152.00 | 153.33 | 146.58 | 148.00 | 148.00 | -1.20% | 3,170,893 |
| Sep 21, 2026 | 153.23 | 153.99 | 147.40 | 149.80 | 149.80 | -1.72% | 4,517,958 |
| Sep 18, 2026 | 143.32 | 154.16 | 139.63 | 152.42 | 152.42 | 9.16% | 7,741,856 |
| Sep 17, 2026 | 138.00 | 140.71 | 136.02 | 139.63 | 139.63 | 1.20% | 3,864,267 |
| Sep 16, 2026 | 129.16 | 139.80 | 129.16 | 137.98 | 137.98 | 5.88% | 5,456,780 |
| Sep 15, 2026 | 126.88 | 134.43 | 125.22 | 130.32 | 130.32 | 2.21% | 4,046,855 |
| Sep 14, 2026 | 127.72 | 128.02 | 123.51 | 127.50 | 127.50 | 0.20% | 2,486,405 |
| Sep 11, 2026 | 129.00 | 129.00 | 121.80 | 127.24 | 127.24 | -1.36% | 3,421,800 |
| Sep 10, 2026 | 127.33 | 131.20 | 124.20 | 129.00 | 129.00 | -0.23% | 2,990,158 |
| Sep 9, 2026 | 133.31 | 133.31 | 128.57 | 129.30 | 129.30 | -1.07% | 2,093,351 |
| Sep 8, 2026 | 133.00 | 134.48 | 129.28 | 130.70 | 130.70 | -1.52% | 3,169,339 |
| Sep 7, 2026 | 128.96 | 134.17 | 128.20 | 132.72 | 132.72 | 4.45% | 4,016,700 |
| Sep 4, 2026 | 134.99 | 135.13 | 126.01 | 127.07 | 127.07 | -4.43% | 3,504,498 |
| Sep 3, 2026 | 136.83 | 136.83 | 130.30 | 132.96 | 132.96 | -0.70% | 2,911,041 |
| Sep 2, 2026 | 133.38 | 136.00 | 131.20 | 133.90 | 133.90 | -2.97% | 4,242,048 |
| Sep 1, 2026 | 145.51 | 145.79 | 137.75 | 138.00 | 138.00 | -4.87% | 5,244,875 |
| Aug 31, 2026 | 144.00 | 146.83 | 138.25 | 145.07 | 145.07 | -2.97% | 7,263,964 |
| Aug 28, 2026 | 153.32 | 155.47 | 149.51 | 149.51 | 149.51 | -3.49% | 3,099,934 |
| Aug 27, 2026 | 151.01 | 155.88 | 146.56 | 154.91 | 154.91 | 4.63% | 4,269,982 |
| Aug 26, 2026 | 144.00 | 150.71 | 141.00 | 148.05 | 148.05 | 3.12% | 4,687,614 |
| Aug 25, 2026 | 146.00 | 147.00 | 137.81 | 143.57 | 143.57 | -3.37% | 4,901,050 |
| Aug 24, 2026 | 149.70 | 153.88 | 145.25 | 148.58 | 148.58 | 3.55% | 7,155,312 |
| Aug 21, 2026 | 147.62 | 149.00 | 140.01 | 143.48 | 143.48 | -1.08% | 5,199,640 |
| Aug 20, 2026 | 144.82 | 148.80 | 142.00 | 145.04 | 145.04 | 1.92% | 5,705,296 |
| Aug 19, 2026 | 158.68 | 161.06 | 140.00 | 142.31 | 142.31 | -12.49% | 8,998,951 |
| Aug 18, 2026 | 163.35 | 166.00 | 158.88 | 162.63 | 162.63 | -0.10% | 5,272,240 |
| Aug 17, 2026 | 152.91 | 163.20 | 150.50 | 162.80 | 162.80 | 6.44% | 5,747,216 |
| Aug 14, 2026 | 153.61 | 156.50 | 148.58 | 152.95 | 152.95 | 1.00% | 3,862,484 |
| Aug 13, 2026 | 161.20 | 161.20 | 150.50 | 151.43 | 151.43 | -3.01% | 4,987,216 |
| Aug 12, 2026 | 156.00 | 161.58 | 154.04 | 156.13 | 156.13 | 2.30% | 5,174,458 |
| Aug 11, 2026 | 158.97 | 161.85 | 150.01 | 152.62 | 152.62 | -5.03% | 6,496,926 |
| Aug 10, 2026 | 155.00 | 167.00 | 150.06 | 160.70 | 160.70 | 7.34% | 9,150,062 |
| Aug 7, 2026 | 140.30 | 150.94 | 139.00 | 149.71 | 149.71 | 6.71% | 6,833,817 |
| Aug 6, 2026 | 134.37 | 144.33 | 131.73 | 140.29 | 140.29 | 0.57% | 6,466,523 |
| Aug 5, 2026 | 128.00 | 141.62 | 127.00 | 139.50 | 139.50 | 8.60% | 9,102,585 |
| Aug 4, 2026 | 115.85 | 130.56 | 114.02 | 128.45 | 128.45 | 12.54% | 8,046,645 |
| Aug 3, 2026 | 127.66 | 127.68 | 113.85 | 114.14 | 114.14 | -11.09% | 7,064,820 |
| Jul 31, 2026 | 136.00 | 138.20 | 128.00 | 128.38 | 128.38 | 3.08% | 7,649,874 |
| Jul 30, 2026 | 136.08 | 138.70 | 122.67 | 124.55 | 124.55 | -9.87% | 6,834,907 |
| Jul 29, 2026 | 142.00 | 146.99 | 129.57 | 138.31 | 138.19 | -3.14% | 8,288,372 |
| Jul 28, 2026 | 149.53 | 156.72 | 140.50 | 142.79 | 142.66 | -6.91% | 5,541,867 |
| Jul 27, 2026 | 152.89 | 155.81 | 143.00 | 153.39 | 153.25 | 1.83% | 6,454,744 |
| Jul 24, 2026 | 144.00 | 157.00 | 142.01 | 150.64 | 150.50 | 2.90% | 6,703,188 |
| Jul 23, 2026 | 157.05 | 159.95 | 145.00 | 146.40 | 146.27 | -5.66% | 5,715,630 |
| Jul 22, 2026 | 160.93 | 166.66 | 153.26 | 155.18 | 155.04 | -4.80% | 7,639,121 |
| Jul 21, 2026 | 143.03 | 163.81 | 129.49 | 163.00 | 162.85 | 16.11% | 9,869,918 |
| Jul 20, 2026 | 158.00 | 158.00 | 137.03 | 140.38 | 140.25 | -8.48% | 7,741,318 |
| Jul 17, 2026 | 162.88 | 167.81 | 152.95 | 153.39 | 153.25 | -7.21% | 7,454,470 |
| Jul 16, 2026 | 170.00 | 177.00 | 163.29 | 165.30 | 165.15 | -6.61% | 6,270,965 |