Jikai Equipment Manufacturing Co., Ltd. (SHE:002691)
China · Delayed Price · Currency is CNY 7.07
-0.30 (-4.07%)
Apr 3, 2026, 3:04 PM CST
SHE:002691 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 7.62 | 7.62 | 7.11 | 7.11 | - | -3.53% | 1,542,200 |
| Apr 2, 2026 | 7.66 | 7.66 | 7.32 | 7.37 | 7.37 | -3.79% | 5,000,400 |
| Apr 1, 2026 | 7.74 | 7.84 | 7.58 | 7.66 | 7.66 | 0.52% | 5,486,150 |
| Mar 31, 2026 | 7.85 | 7.92 | 7.61 | 7.62 | 7.62 | -2.93% | 4,694,900 |
| Mar 30, 2026 | 7.80 | 7.89 | 7.64 | 7.85 | 7.85 | - | 4,841,000 |
| Mar 27, 2026 | 7.62 | 7.86 | 7.59 | 7.85 | 7.85 | 1.68% | 3,388,700 |
| Mar 26, 2026 | 7.87 | 7.98 | 7.66 | 7.72 | 7.72 | -2.15% | 4,604,600 |
| Mar 25, 2026 | 7.79 | 7.92 | 7.76 | 7.89 | 7.89 | 1.81% | 5,360,100 |
| Mar 24, 2026 | 7.60 | 7.75 | 7.41 | 7.75 | 7.75 | 6.16% | 8,087,401 |
| Mar 23, 2026 | 7.60 | 7.71 | 7.27 | 7.30 | 7.30 | -5.56% | 7,105,200 |
| Mar 20, 2026 | 7.98 | 8.05 | 7.71 | 7.73 | 7.73 | -3.13% | 6,069,800 |
| Mar 19, 2026 | 8.12 | 8.22 | 7.92 | 7.98 | 7.98 | -3.04% | 6,078,201 |
| Mar 18, 2026 | 8.15 | 8.25 | 8.03 | 8.23 | 8.23 | 1.98% | 4,894,800 |
| Mar 17, 2026 | 8.27 | 8.35 | 8.06 | 8.07 | 8.07 | -2.42% | 6,162,200 |
| Mar 16, 2026 | 8.18 | 8.37 | 8.12 | 8.27 | 8.27 | 1.97% | 8,639,822 |
| Mar 13, 2026 | 8.05 | 8.52 | 8.04 | 8.11 | 8.11 | 0.25% | 7,814,581 |
| Mar 12, 2026 | 8.26 | 8.28 | 8.07 | 8.09 | 8.09 | -2.18% | 5,667,020 |
| Mar 11, 2026 | 8.43 | 8.49 | 8.22 | 8.27 | 8.27 | -1.66% | 6,719,470 |
| Mar 10, 2026 | 8.35 | 8.42 | 8.28 | 8.41 | 8.41 | 2.19% | 4,666,600 |
| Mar 9, 2026 | 8.20 | 8.28 | 8.08 | 8.23 | 8.23 | -0.96% | 6,118,300 |
| Mar 6, 2026 | 8.12 | 8.34 | 8.06 | 8.31 | 8.31 | 2.21% | 8,917,100 |
| Mar 5, 2026 | 8.21 | 8.30 | 8.10 | 8.13 | 8.13 | 0.62% | 6,228,800 |
| Mar 4, 2026 | 8.05 | 8.19 | 7.97 | 8.08 | 8.08 | -0.86% | 7,255,100 |
| Mar 3, 2026 | 8.79 | 8.79 | 8.13 | 8.15 | 8.15 | -6.43% | 10,995,400 |
| Mar 2, 2026 | 8.95 | 9.11 | 8.65 | 8.71 | 8.71 | -4.60% | 10,472,800 |
| Feb 27, 2026 | 9.18 | 9.19 | 9.05 | 9.13 | 9.13 | -0.54% | 5,921,760 |
| Feb 26, 2026 | 9.26 | 9.37 | 9.14 | 9.18 | 9.18 | -0.86% | 6,425,840 |
| Feb 25, 2026 | 9.37 | 9.45 | 9.22 | 9.26 | 9.26 | -1.17% | 7,228,450 |
| Feb 24, 2026 | 9.26 | 9.38 | 9.21 | 9.37 | 9.37 | 1.41% | 7,323,470 |
| Feb 13, 2026 | 9.17 | 9.34 | 9.15 | 9.24 | 9.24 | 0.33% | 6,228,222 |
| Feb 12, 2026 | 9.35 | 9.45 | 9.20 | 9.21 | 9.21 | -0.75% | 9,252,102 |
| Feb 11, 2026 | 9.42 | 9.45 | 9.28 | 9.28 | 9.28 | -1.49% | 9,943,600 |
| Feb 10, 2026 | 9.45 | 9.57 | 9.36 | 9.42 | 9.42 | -0.84% | 12,056,350 |
| Feb 9, 2026 | 9.44 | 9.50 | 9.34 | 9.50 | 9.50 | 1.60% | 15,081,100 |
| Feb 6, 2026 | 9.20 | 9.51 | 9.18 | 9.35 | 9.35 | 1.08% | 17,722,780 |
| Feb 5, 2026 | 9.22 | 9.36 | 9.15 | 9.25 | 9.25 | - | 15,673,040 |
| Feb 4, 2026 | 9.20 | 9.39 | 9.03 | 9.25 | 9.25 | 0.76% | 29,002,300 |
| Feb 3, 2026 | 8.83 | 9.59 | 8.70 | 9.18 | 9.18 | 5.28% | 36,986,340 |
| Feb 2, 2026 | 8.62 | 8.85 | 8.53 | 8.72 | 8.72 | 1.16% | 9,871,101 |
| Jan 30, 2026 | 8.49 | 8.70 | 8.44 | 8.62 | 8.62 | 0.70% | 8,735,021 |
| Jan 29, 2026 | 8.59 | 8.79 | 8.47 | 8.56 | 8.56 | -1.15% | 9,139,440 |
| Jan 28, 2026 | 8.90 | 8.98 | 8.63 | 8.66 | 8.66 | -4.31% | 14,691,710 |
| Jan 27, 2026 | 9.06 | 9.15 | 8.76 | 9.05 | 9.05 | -0.98% | 11,424,591 |
| Jan 26, 2026 | 9.17 | 9.30 | 9.03 | 9.14 | 9.14 | -0.11% | 13,129,900 |
| Jan 23, 2026 | 9.15 | 9.18 | 9.08 | 9.15 | 9.15 | - | 12,508,170 |
| Jan 22, 2026 | 9.05 | 9.24 | 8.97 | 9.15 | 9.15 | 1.33% | 13,516,410 |
| Jan 21, 2026 | 8.85 | 9.07 | 8.81 | 9.03 | 9.03 | 1.01% | 12,712,670 |
| Jan 20, 2026 | 8.89 | 9.08 | 8.80 | 8.94 | 8.94 | 0.56% | 14,187,600 |
| Jan 19, 2026 | 8.65 | 8.90 | 8.63 | 8.89 | 8.89 | 2.07% | 9,539,200 |
| Jan 16, 2026 | 8.76 | 8.80 | 8.58 | 8.71 | 8.71 | -0.68% | 9,707,100 |