Jikai Equipment Manufacturing Co., Ltd. (SHE:002691)
China · Delayed Price · Currency is CNY 4.160
+0.060 (1.46%)
Jul 10, 2026, 3:04 PM CST
SHE:002691 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.08 | 4.22 | 3.97 | 4.16 | 4.16 | 1.46% | 2,422,302 |
| Jul 9, 2026 | 4.15 | 4.22 | 4.08 | 4.10 | 4.10 | -1.44% | 2,576,700 |
| Jul 8, 2026 | 4.05 | 4.20 | 3.99 | 4.16 | 4.16 | 2.72% | 2,134,700 |
| Jul 7, 2026 | 4.23 | 4.25 | 4.02 | 4.05 | 4.05 | -5.59% | 2,800,100 |
| Jul 6, 2026 | 4.45 | 4.47 | 4.18 | 4.29 | 4.29 | -3.81% | 4,629,990 |
| Jul 3, 2026 | 4.33 | 4.49 | 4.24 | 4.46 | 4.46 | 3.72% | 3,473,309 |
| Jul 2, 2026 | 4.16 | 4.38 | 4.16 | 4.30 | 4.30 | 3.12% | 5,855,000 |
| Jul 1, 2026 | 3.99 | 4.17 | 3.99 | 4.17 | 4.17 | 5.04% | 4,284,600 |
| Jun 30, 2026 | 3.90 | 4.02 | 3.82 | 3.97 | 3.97 | 3.12% | 4,249,250 |
| Jun 29, 2026 | 4.05 | 4.06 | 3.85 | 3.85 | 3.85 | -4.94% | 5,377,640 |
| Jun 26, 2026 | 4.11 | 4.18 | 3.96 | 4.05 | 4.05 | -1.46% | 5,012,830 |
| Jun 25, 2026 | 4.34 | 4.40 | 4.11 | 4.11 | 4.11 | -5.08% | 5,018,800 |
| Jun 24, 2026 | 4.54 | 4.54 | 4.33 | 4.33 | 4.33 | -5.04% | 5,145,940 |
| Jun 23, 2026 | 4.38 | 4.61 | 4.33 | 4.56 | 4.56 | 3.64% | 5,262,210 |
| Jun 22, 2026 | 4.46 | 4.46 | 4.24 | 4.40 | 4.40 | -1.35% | 6,034,558 |
| Jun 18, 2026 | 4.64 | 4.65 | 4.44 | 4.46 | 4.46 | -4.50% | 4,634,670 |
| Jun 17, 2026 | 4.88 | 4.90 | 4.61 | 4.67 | 4.67 | -3.51% | 5,604,510 |
| Jun 16, 2026 | 4.61 | 4.84 | 4.45 | 4.84 | 4.84 | 4.99% | 7,288,670 |
| Jun 15, 2026 | 4.67 | 4.71 | 4.57 | 4.61 | 4.61 | 0.22% | 3,890,200 |
| Jun 12, 2026 | 4.72 | 4.74 | 4.56 | 4.60 | 4.60 | -0.65% | 4,323,780 |
| Jun 11, 2026 | 4.69 | 4.75 | 4.54 | 4.63 | 4.63 | -2.11% | 3,728,500 |
| Jun 10, 2026 | 4.87 | 4.89 | 4.66 | 4.73 | 4.73 | -3.67% | 7,361,800 |
| Jun 9, 2026 | 5.09 | 5.10 | 4.87 | 4.91 | 4.91 | -2.77% | 5,118,680 |
| Jun 8, 2026 | 5.07 | 5.17 | 4.96 | 5.05 | 5.05 | -2.32% | 4,561,200 |
| Jun 5, 2026 | 5.09 | 5.25 | 5.02 | 5.17 | 5.17 | 1.57% | 5,728,370 |
| Jun 4, 2026 | 5.27 | 5.35 | 5.04 | 5.09 | 5.09 | -4.14% | 9,157,750 |
| Jun 3, 2026 | 5.54 | 5.58 | 5.31 | 5.31 | 5.31 | -5.01% | 9,280,241 |
| Jun 2, 2026 | 5.50 | 5.63 | 5.38 | 5.59 | 5.59 | 1.27% | 9,162,938 |
| Jun 1, 2026 | 5.22 | 5.52 | 5.12 | 5.52 | 5.52 | 4.94% | 11,539,620 |
| May 29, 2026 | 5.21 | 5.45 | 5.15 | 5.26 | 5.26 | 0.96% | 7,721,500 |
| May 28, 2026 | 5.10 | 5.28 | 5.00 | 5.21 | 5.21 | 1.56% | 10,466,730 |
| May 27, 2026 | 5.25 | 5.28 | 5.13 | 5.13 | 5.13 | -5.00% | 7,851,100 |
| May 26, 2026 | 5.54 | 5.54 | 5.40 | 5.40 | 5.40 | -4.93% | 5,122,800 |
| May 25, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 4.99% | 1,648,741 |
| May 22, 2026 | 5.51 | 5.64 | 5.39 | 5.41 | 5.41 | -3.57% | 11,520,240 |
| May 21, 2026 | 5.81 | 5.88 | 5.61 | 5.61 | 5.61 | -4.92% | 12,533,700 |
| May 20, 2026 | 6.00 | 6.13 | 5.78 | 5.90 | 5.90 | 1.03% | 20,553,130 |
| May 19, 2026 | 5.61 | 5.84 | 5.52 | 5.84 | 5.84 | 5.04% | 4,298,623 |
| May 18, 2026 | 5.52 | 5.63 | 5.41 | 5.56 | 5.56 | -0.54% | 9,209,500 |
| May 15, 2026 | 5.83 | 5.95 | 5.59 | 5.59 | 5.59 | -4.93% | 16,331,490 |
| May 14, 2026 | 6.00 | 6.17 | 5.80 | 5.88 | 5.88 | - | 20,237,930 |
| May 13, 2026 | 5.59 | 5.88 | 5.57 | 5.88 | 5.88 | 5.00% | 9,141,930 |
| May 12, 2026 | 5.62 | 5.82 | 5.40 | 5.60 | 5.60 | 1.08% | 25,712,450 |
| May 11, 2026 | 5.43 | 5.54 | 5.41 | 5.54 | 5.54 | 4.92% | 7,035,817 |
| May 8, 2026 | 5.05 | 5.28 | 5.03 | 5.28 | 5.28 | 4.97% | 10,418,140 |
| May 7, 2026 | 5.20 | 5.27 | 5.02 | 5.03 | 5.03 | -3.08% | 23,797,320 |
| May 6, 2026 | 5.53 | 5.60 | 5.19 | 5.19 | 5.19 | -4.95% | 32,279,260 |
| Apr 30, 2026 | 5.50 | 5.63 | 5.46 | 5.46 | 5.46 | -5.04% | 15,181,000 |
| Apr 28, 2026 | 5.54 | 5.97 | 5.41 | 5.75 | 5.75 | 3.79% | 48,436,730 |
| Apr 27, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -9.92% | 2,618,000 |