Beijing Jingyi Automation Equipment Co., Ltd. (SHA:688652)
China · Delayed Price · Currency is CNY 106.53
-10.96 (-9.33%)
Oct 26, 2026, 4:00 PM EDT
SHA:688652 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 114.80 | 115.90 | 105.19 | 106.53 | 106.53 | -9.33% | 4,625,562 |
| Oct 23, 2026 | 114.60 | 119.60 | 109.03 | 117.49 | 117.49 | -1.24% | 5,134,467 |
| Oct 22, 2026 | 131.00 | 131.50 | 118.97 | 118.97 | 118.97 | -8.63% | 3,346,834 |
| Oct 21, 2026 | 129.92 | 132.87 | 128.55 | 130.20 | 130.20 | 0.32% | 3,343,912 |
| Oct 20, 2026 | 132.70 | 138.50 | 128.00 | 129.79 | 129.79 | -4.24% | 5,232,587 |
| Oct 19, 2026 | 140.33 | 141.80 | 132.01 | 135.54 | 135.54 | -4.48% | 5,471,304 |
| Oct 16, 2026 | 150.34 | 154.00 | 140.69 | 141.90 | 141.90 | -5.24% | 6,249,571 |
| Oct 15, 2026 | 131.07 | 149.75 | 131.07 | 149.74 | 149.74 | 8.58% | 6,249,262 |
| Oct 14, 2026 | 141.77 | 145.64 | 136.51 | 137.91 | 137.91 | -5.03% | 3,825,514 |
| Oct 13, 2026 | 126.61 | 145.67 | 126.61 | 145.21 | 145.21 | 7.18% | 7,549,330 |
| Oct 12, 2026 | 129.36 | 143.00 | 123.37 | 135.48 | 135.48 | 6.25% | 6,206,672 |
| Oct 9, 2026 | 127.38 | 131.97 | 120.65 | 127.51 | 127.51 | -1.26% | 4,577,063 |
| Oct 8, 2026 | 130.68 | 136.43 | 127.51 | 129.14 | 129.14 | -1.18% | 3,187,261 |
| Sep 30, 2026 | 135.68 | 137.98 | 130.28 | 130.68 | 130.68 | -2.97% | 2,581,379 |
| Sep 29, 2026 | 134.32 | 138.38 | 132.89 | 134.68 | 134.68 | 0.27% | 2,301,095 |
| Sep 28, 2026 | 143.94 | 143.94 | 132.02 | 134.32 | 134.32 | -6.75% | 3,644,122 |
| Sep 24, 2026 | 146.02 | 149.76 | 144.02 | 144.05 | 144.05 | -2.29% | 2,923,770 |
| 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 |