Jikai Equipment Manufacturing Co., Ltd. (SHE:002691)
China · Delayed Price · Currency is CNY 9.15
0.00 (0.00%)
At close: Jan 23, 2026
SHE:002691 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 8.93 | 8.94 | 8.68 | 8.77 | 8.77 | -2.12% | 12,185,600 |
| Jan 14, 2026 | 8.80 | 9.09 | 8.75 | 8.96 | 8.96 | 1.36% | 16,618,340 |
| Jan 13, 2026 | 9.11 | 9.15 | 8.82 | 8.84 | 8.84 | -2.96% | 21,364,450 |
| Jan 12, 2026 | 8.96 | 9.20 | 8.89 | 9.11 | 9.11 | 1.79% | 24,103,126 |
| Jan 9, 2026 | 8.75 | 9.10 | 8.70 | 8.95 | 8.95 | 1.94% | 27,158,748 |
| Jan 8, 2026 | 8.68 | 8.84 | 8.64 | 8.78 | 8.78 | -0.34% | 18,966,280 |
| Jan 7, 2026 | 8.71 | 9.02 | 8.50 | 8.81 | 8.81 | 1.03% | 32,310,190 |
| Jan 6, 2026 | 8.75 | 8.86 | 8.60 | 8.72 | 8.72 | -1.02% | 24,840,130 |
| Jan 5, 2026 | 8.70 | 9.02 | 8.66 | 8.81 | 8.81 | -2.65% | 32,123,100 |
| Dec 31, 2025 | 9.36 | 9.52 | 9.05 | 9.05 | 9.05 | -9.95% | 42,726,830 |
| Dec 30, 2025 | 9.59 | 10.80 | 8.88 | 10.05 | 10.05 | 2.03% | 69,035,710 |
| Dec 29, 2025 | 9.62 | 9.85 | 9.61 | 9.85 | 9.85 | 10.06% | 33,926,490 |
| Dec 26, 2025 | 8.13 | 8.95 | 8.11 | 8.95 | 8.95 | 9.95% | 13,470,090 |
| Dec 25, 2025 | 8.05 | 8.20 | 7.97 | 8.14 | 8.14 | 1.50% | 6,254,200 |
| Dec 24, 2025 | 7.91 | 8.06 | 7.89 | 8.02 | 8.02 | 1.26% | 5,676,056 |
| Dec 23, 2025 | 7.99 | 8.02 | 7.88 | 7.92 | 7.92 | -0.50% | 5,904,780 |
| Dec 22, 2025 | 8.10 | 8.13 | 7.94 | 7.96 | 7.96 | -0.13% | 9,362,121 |
| Dec 19, 2025 | 7.83 | 7.98 | 7.82 | 7.97 | 7.97 | 1.92% | 5,325,300 |
| Dec 18, 2025 | 7.72 | 7.92 | 7.69 | 7.82 | 7.82 | 0.39% | 5,510,600 |
| Dec 17, 2025 | 7.88 | 7.90 | 7.62 | 7.79 | 7.79 | -0.38% | 7,542,164 |
| Dec 16, 2025 | 8.10 | 8.12 | 7.80 | 7.82 | 7.82 | -2.86% | 8,009,800 |
| Dec 15, 2025 | 8.05 | 8.09 | 7.91 | 8.05 | 8.05 | 0.12% | 6,081,900 |
| Dec 12, 2025 | 8.12 | 8.25 | 8.00 | 8.04 | 8.04 | -0.99% | 7,137,200 |
| Dec 11, 2025 | 8.34 | 8.36 | 8.11 | 8.12 | 8.12 | -2.52% | 7,112,344 |
| Dec 10, 2025 | 8.28 | 8.41 | 8.21 | 8.33 | 8.33 | -0.24% | 7,474,950 |
| Dec 9, 2025 | 8.48 | 8.54 | 8.34 | 8.35 | 8.35 | -2.11% | 7,005,200 |
| Dec 8, 2025 | 8.61 | 8.64 | 8.50 | 8.53 | 8.53 | -0.47% | 8,158,000 |
| Dec 5, 2025 | 8.40 | 8.57 | 8.32 | 8.57 | 8.57 | 1.66% | 8,848,246 |
| Dec 4, 2025 | 8.44 | 8.58 | 8.33 | 8.43 | 8.43 | -0.47% | 9,231,471 |
| Dec 3, 2025 | 8.70 | 8.70 | 8.43 | 8.47 | 8.47 | -2.08% | 10,619,850 |
| Dec 2, 2025 | 8.80 | 8.81 | 8.53 | 8.65 | 8.65 | -1.70% | 10,856,000 |
| Dec 1, 2025 | 8.76 | 8.91 | 8.73 | 8.80 | 8.80 | 0.46% | 10,234,650 |
| Nov 28, 2025 | 8.71 | 8.77 | 8.61 | 8.76 | 8.76 | 0.69% | 11,124,830 |
| Nov 27, 2025 | 8.71 | 8.80 | 8.63 | 8.70 | 8.70 | -0.23% | 14,188,860 |
| Nov 26, 2025 | 9.07 | 9.13 | 8.69 | 8.72 | 8.72 | -3.86% | 20,975,870 |
| Nov 25, 2025 | 8.96 | 9.18 | 8.87 | 9.07 | 9.07 | 2.60% | 29,114,610 |
| Nov 24, 2025 | 8.91 | 9.10 | 8.43 | 8.84 | 8.84 | -3.07% | 29,830,240 |
| Nov 21, 2025 | 9.80 | 10.48 | 9.12 | 9.12 | 9.12 | -9.97% | 37,064,850 |
| Nov 20, 2025 | 10.66 | 10.72 | 9.80 | 10.13 | 10.13 | -2.60% | 38,389,870 |
| Nov 19, 2025 | 10.70 | 10.76 | 9.95 | 10.40 | 10.40 | -5.97% | 55,706,190 |
| Nov 18, 2025 | 10.00 | 11.06 | 9.52 | 11.06 | 11.06 | 10.05% | 74,108,710 |
| Nov 17, 2025 | 10.35 | 11.14 | 10.00 | 10.05 | 10.05 | -5.10% | 56,132,590 |
| Nov 14, 2025 | 10.43 | 11.08 | 10.19 | 10.59 | 10.59 | -6.45% | 58,844,030 |
| Nov 13, 2025 | 9.84 | 11.32 | 9.51 | 11.32 | 11.32 | 10.01% | 83,218,490 |