Beijing Jingyi Automation Equipment Co., Ltd. (SHA:688652)
China · Delayed Price · Currency is CNY 148.05
+4.48 (3.12%)
Aug 26, 2026, 4:00 PM EDT
SHA:688652 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 194.66 | 197.87 | 175.05 | 177.00 | 176.84 | -7.25% | 7,525,471 |
| Jul 14, 2026 | 190.61 | 196.60 | 180.10 | 190.84 | 190.67 | -0.03% | 7,835,629 |
| Jul 13, 2026 | 196.66 | 212.00 | 189.00 | 190.90 | 190.73 | -8.22% | 8,549,558 |
| Jul 10, 2026 | 225.00 | 233.87 | 205.21 | 208.00 | 207.81 | -9.78% | 11,608,384 |
| Jul 9, 2026 | 233.00 | 235.00 | 211.95 | 230.55 | 230.34 | 3.15% | 12,965,131 |
| Jul 8, 2026 | 213.35 | 233.56 | 200.38 | 223.51 | 223.31 | 3.72% | 13,527,907 |
| Jul 7, 2026 | 196.71 | 218.61 | 195.11 | 215.50 | 215.31 | 6.27% | 11,098,178 |
| Jul 6, 2026 | 197.00 | 208.03 | 185.01 | 202.79 | 202.61 | 4.81% | 13,916,476 |
| Jul 3, 2026 | 191.76 | 198.56 | 183.01 | 193.49 | 193.32 | -1.71% | 9,564,816 |
| Jul 2, 2026 | 200.90 | 214.90 | 192.58 | 196.86 | 196.68 | -12.51% | 15,665,523 |
| Jul 1, 2026 | 214.20 | 240.20 | 201.52 | 225.00 | 224.80 | 12.40% | 17,035,977 |
| Jun 30, 2026 | 193.00 | 206.88 | 192.51 | 200.17 | 199.99 | 2.12% | 9,890,421 |
| Jun 29, 2026 | 179.00 | 197.77 | 178.00 | 196.01 | 195.83 | 15.06% | 11,868,017 |
| Jun 26, 2026 | 162.00 | 176.00 | 161.71 | 170.36 | 170.21 | 4.15% | 8,404,239 |
| Jun 25, 2026 | 164.70 | 167.91 | 159.36 | 163.57 | 163.42 | 1.34% | 8,556,213 |
| Jun 24, 2026 | 149.53 | 162.77 | 148.00 | 161.40 | 161.25 | 6.25% | 8,966,542 |
| Jun 23, 2026 | 150.11 | 156.97 | 147.00 | 151.90 | 151.76 | -0.06% | 7,030,869 |
| Jun 22, 2026 | 154.42 | 158.08 | 146.21 | 151.99 | 151.85 | -1.50% | 7,434,832 |
| Jun 18, 2026 | 157.00 | 158.98 | 152.10 | 154.30 | 154.16 | -2.14% | 8,892,093 |
| Jun 17, 2026 | 149.00 | 157.68 | 144.07 | 157.68 | 157.54 | 5.11% | 9,079,341 |