Beijing Jingyi Automation Equipment Co., Ltd. (SHA:688652)
China · Delayed Price · Currency is CNY 208.00
-22.55 (-9.78%)
Jul 10, 2026, 4:00 PM EDT
SHA:688652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 225.00 | 233.87 | 205.21 | 208.00 | 208.00 | -9.78% | 11,608,380 |
| Jul 9, 2026 | 233.00 | 235.00 | 211.95 | 230.55 | 230.55 | 3.15% | 12,965,130 |
| Jul 8, 2026 | 213.35 | 233.56 | 200.38 | 223.51 | 223.51 | 3.72% | 13,527,907 |
| Jul 7, 2026 | 196.71 | 218.61 | 195.11 | 215.50 | 215.50 | 6.27% | 11,098,178 |
| Jul 6, 2026 | 197.00 | 208.03 | 185.01 | 202.79 | 202.79 | 4.81% | 13,916,476 |
| Jul 3, 2026 | 191.76 | 198.56 | 183.01 | 193.49 | 193.49 | -1.71% | 9,564,816 |
| Jul 2, 2026 | 200.90 | 214.90 | 192.58 | 196.86 | 196.86 | -12.51% | 15,665,523 |
| Jul 1, 2026 | 214.20 | 240.20 | 201.52 | 225.00 | 225.00 | 12.40% | 17,035,977 |
| Jun 30, 2026 | 193.00 | 206.88 | 192.51 | 200.17 | 200.17 | 2.12% | 9,890,421 |
| Jun 29, 2026 | 179.00 | 197.77 | 178.00 | 196.01 | 196.01 | 15.06% | 11,868,010 |
| Jun 26, 2026 | 162.00 | 176.00 | 161.71 | 170.36 | 170.36 | 4.15% | 8,404,239 |
| Jun 25, 2026 | 164.70 | 167.91 | 159.36 | 163.57 | 163.57 | 1.34% | 8,556,213 |
| Jun 24, 2026 | 149.53 | 162.77 | 148.00 | 161.40 | 161.40 | 6.25% | 8,966,542 |
| Jun 23, 2026 | 150.11 | 156.97 | 147.00 | 151.90 | 151.90 | -0.06% | 7,030,869 |
| Jun 22, 2026 | 154.42 | 158.08 | 146.21 | 151.99 | 151.99 | -1.50% | 7,434,832 |
| Jun 18, 2026 | 157.00 | 158.98 | 152.10 | 154.30 | 154.30 | -2.14% | 8,892,093 |
| Jun 17, 2026 | 149.00 | 157.68 | 144.07 | 157.68 | 157.68 | 5.11% | 9,079,341 |
| Jun 16, 2026 | 146.96 | 152.99 | 141.54 | 150.01 | 150.01 | 4.90% | 9,147,974 |
| Jun 15, 2026 | 136.47 | 143.54 | 132.52 | 143.00 | 143.00 | 5.78% | 6,500,924 |
| Jun 12, 2026 | 144.00 | 146.62 | 134.18 | 135.18 | 135.18 | -1.29% | 9,690,923 |
| Jun 11, 2026 | 134.06 | 138.80 | 132.66 | 136.95 | 136.95 | 1.29% | 6,817,090 |
| Jun 10, 2026 | 128.18 | 136.75 | 128.18 | 135.20 | 135.20 | 3.32% | 8,040,976 |
| Jun 9, 2026 | 125.44 | 132.97 | 123.80 | 130.86 | 130.86 | 6.05% | 4,846,434 |
| Jun 8, 2026 | 123.00 | 129.57 | 121.05 | 123.40 | 123.40 | -3.80% | 4,448,233 |
| Jun 5, 2026 | 130.30 | 133.25 | 127.50 | 128.27 | 128.27 | -3.61% | 5,541,865 |
| Jun 4, 2026 | 129.84 | 135.52 | 128.02 | 133.07 | 133.07 | 1.11% | 5,922,385 |
| Jun 3, 2026 | 132.00 | 134.82 | 129.58 | 131.61 | 131.61 | 0.66% | 6,045,978 |
| Jun 2, 2026 | 131.56 | 133.80 | 126.52 | 130.75 | 130.75 | -0.04% | 5,634,417 |
| Jun 1, 2026 | 135.87 | 136.88 | 129.87 | 130.80 | 130.80 | -3.49% | 5,459,369 |
| May 29, 2026 | 145.30 | 145.90 | 134.30 | 135.53 | 135.53 | -6.21% | 6,877,553 |
| May 28, 2026 | 143.97 | 145.90 | 141.36 | 144.50 | 144.50 | -0.29% | 5,141,182 |
| May 27, 2026 | 151.60 | 152.00 | 142.81 | 144.92 | 144.92 | -3.26% | 6,781,628 |
| May 26, 2026 | 154.00 | 154.00 | 145.50 | 149.80 | 149.80 | -3.04% | 6,498,422 |
| May 25, 2026 | 154.84 | 164.30 | 151.60 | 154.50 | 154.50 | 0.46% | 9,553,893 |
| May 22, 2026 | 157.00 | 159.00 | 151.00 | 153.80 | 153.80 | -2.04% | 8,386,653 |
| May 21, 2026 | 172.00 | 176.66 | 154.00 | 157.00 | 157.00 | -8.36% | 12,420,900 |
| May 20, 2026 | 169.00 | 175.69 | 161.80 | 171.33 | 171.33 | 3.03% | 9,147,170 |
| May 19, 2026 | 158.09 | 170.00 | 156.00 | 166.29 | 166.29 | 4.70% | 9,154,526 |
| May 18, 2026 | 161.70 | 174.00 | 156.80 | 158.83 | 158.83 | -0.07% | 11,221,380 |
| May 15, 2026 | 149.71 | 170.00 | 148.05 | 158.94 | 158.94 | 6.10% | 10,902,760 |
| May 14, 2026 | 150.00 | 155.99 | 145.05 | 149.80 | 149.80 | -1.45% | 7,366,863 |
| May 13, 2026 | 139.80 | 159.95 | 136.80 | 152.00 | 152.00 | 7.00% | 8,673,652 |
| May 12, 2026 | 138.62 | 143.67 | 134.78 | 142.06 | 142.06 | 2.40% | 8,185,656 |
| May 11, 2026 | 128.00 | 144.21 | 125.23 | 138.73 | 138.73 | 10.28% | 11,710,620 |
| May 8, 2026 | 124.00 | 127.27 | 123.02 | 125.80 | 125.80 | 0.80% | 5,286,325 |
| May 7, 2026 | 121.80 | 126.68 | 120.12 | 124.80 | 124.80 | 2.71% | 6,495,747 |
| May 6, 2026 | 124.00 | 127.49 | 119.11 | 121.51 | 121.51 | 0.59% | 6,758,016 |
| Apr 30, 2026 | 116.95 | 123.77 | 115.06 | 120.80 | 120.80 | 3.42% | 6,098,207 |
| Apr 29, 2026 | 113.22 | 117.00 | 111.01 | 116.80 | 116.80 | 2.21% | 4,685,410 |
| Apr 28, 2026 | 115.42 | 117.89 | 111.68 | 114.28 | 114.28 | 0.25% | 5,599,777 |