Beijing Jingyi Automation Equipment Co., Ltd. (SHA:688652)
China · Delayed Price · Currency is CNY 128.45
+14.31 (12.54%)
At close: Aug 4, 2026
SHA:688652 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 146.96 | 152.99 | 141.54 | 150.01 | 149.87 | 4.90% | 9,147,974 |
| Jun 15, 2026 | 136.47 | 143.54 | 132.52 | 143.00 | 142.87 | 5.78% | 6,500,924 |
| Jun 12, 2026 | 144.00 | 146.62 | 134.18 | 135.18 | 135.06 | -1.29% | 9,690,923 |
| Jun 11, 2026 | 134.06 | 138.80 | 132.66 | 136.95 | 136.83 | 1.29% | 6,817,090 |
| Jun 10, 2026 | 128.18 | 136.75 | 128.18 | 135.20 | 135.08 | 3.32% | 8,040,976 |
| Jun 9, 2026 | 125.44 | 132.97 | 123.80 | 130.86 | 130.74 | 6.05% | 4,846,434 |
| Jun 8, 2026 | 123.00 | 129.57 | 121.05 | 123.40 | 123.29 | -3.80% | 4,448,233 |
| Jun 5, 2026 | 130.30 | 133.25 | 127.50 | 128.27 | 128.15 | -3.61% | 5,541,865 |
| Jun 4, 2026 | 129.84 | 135.52 | 128.02 | 133.07 | 132.95 | 1.11% | 5,922,385 |
| Jun 3, 2026 | 132.00 | 134.82 | 129.58 | 131.61 | 131.49 | 0.66% | 6,045,978 |
| Jun 2, 2026 | 131.56 | 133.80 | 126.52 | 130.75 | 130.63 | -0.04% | 5,634,417 |
| Jun 1, 2026 | 135.87 | 136.88 | 129.87 | 130.80 | 130.68 | -3.49% | 5,459,369 |
| May 29, 2026 | 145.30 | 145.90 | 134.30 | 135.53 | 135.41 | -6.21% | 6,877,553 |
| May 28, 2026 | 143.97 | 145.90 | 141.36 | 144.50 | 144.37 | -0.29% | 5,141,182 |
| May 27, 2026 | 151.60 | 152.00 | 142.81 | 144.92 | 144.79 | -3.26% | 6,781,628 |
| May 26, 2026 | 154.00 | 154.00 | 145.50 | 149.80 | 149.66 | -3.04% | 6,498,422 |
| May 25, 2026 | 154.84 | 164.30 | 151.60 | 154.50 | 154.36 | 0.46% | 9,553,893 |