Beijing Jingyi Automation Equipment Co., Ltd. (SHA:688652)
China · Delayed Price · Currency is CNY 114.28
+0.28 (0.25%)
At close: Apr 28, 2026
SHA:688652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 109.89 | 116.57 | 108.51 | 114.00 | 114.00 | 4.87% | 7,270,998 |
| Apr 24, 2026 | 106.30 | 110.40 | 105.18 | 108.71 | 108.71 | 2.40% | 4,001,405 |
| Apr 23, 2026 | 110.99 | 111.60 | 104.96 | 106.16 | 106.16 | -3.74% | 4,130,624 |
| Apr 22, 2026 | 108.86 | 110.50 | 107.40 | 110.28 | 110.28 | 1.31% | 3,633,611 |
| Apr 21, 2026 | 106.52 | 109.93 | 104.80 | 108.85 | 108.85 | 0.79% | 4,529,358 |
| Apr 20, 2026 | 107.88 | 109.33 | 105.21 | 108.00 | 108.00 | 0.09% | 3,744,222 |
| Apr 17, 2026 | 106.91 | 108.75 | 105.31 | 107.90 | 107.90 | 0.46% | 4,580,405 |
| Apr 16, 2026 | 106.64 | 107.90 | 105.23 | 107.41 | 107.41 | 0.84% | 3,304,915 |
| Apr 15, 2026 | 108.30 | 111.00 | 106.23 | 106.51 | 106.51 | -1.54% | 3,575,030 |
| Apr 14, 2026 | 101.00 | 111.43 | 100.95 | 108.18 | 108.18 | 8.02% | 6,087,088 |
| Apr 13, 2026 | 100.28 | 103.50 | 99.60 | 100.15 | 100.15 | -2.51% | 3,124,353 |
| Apr 10, 2026 | 104.34 | 106.21 | 102.67 | 102.73 | 102.73 | -0.07% | 2,147,924 |
| Apr 9, 2026 | 101.50 | 105.19 | 101.00 | 102.80 | 102.80 | -0.11% | 2,713,893 |
| Apr 8, 2026 | 98.00 | 103.16 | 98.00 | 102.91 | 102.91 | 8.68% | 4,027,688 |
| Apr 7, 2026 | 94.31 | 95.65 | 93.40 | 94.69 | 94.69 | 1.33% | 2,051,652 |
| Apr 3, 2026 | 96.00 | 96.48 | 93.31 | 93.45 | 93.45 | -2.45% | 2,043,534 |
| Apr 2, 2026 | 101.00 | 101.79 | 94.67 | 95.80 | 95.80 | -5.92% | 3,768,667 |
| Apr 1, 2026 | 102.97 | 103.65 | 100.78 | 101.83 | 101.83 | 1.90% | 1,898,383 |
| Mar 31, 2026 | 104.00 | 104.56 | 99.33 | 99.93 | 99.93 | -4.10% | 2,984,429 |
| 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 |