Jikai Equipment Manufacturing Co., Ltd. (SHE:002691)
China · Delayed Price · Currency is CNY 4.590
-0.060 (-1.29%)
Sep 3, 2026, 10:05 AM CST
SHE:002691 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4.60 | 4.72 | 4.57 | 4.65 | 4.65 | 0.87% | 2,042,302 |
| Sep 1, 2026 | 4.60 | 4.66 | 4.53 | 4.61 | 4.61 | 0.22% | 2,164,970 |
| Aug 31, 2026 | 4.55 | 4.72 | 4.54 | 4.60 | 4.60 | 1.32% | 3,214,800 |
| Aug 28, 2026 | 4.38 | 4.63 | 4.38 | 4.54 | 4.54 | 2.48% | 2,581,300 |
| Aug 27, 2026 | 4.50 | 4.50 | 4.38 | 4.43 | 4.43 | -1.34% | 2,199,100 |
| Aug 26, 2026 | 4.34 | 4.54 | 4.28 | 4.49 | 4.49 | 3.94% | 3,232,017 |
| Aug 25, 2026 | 4.15 | 4.34 | 4.12 | 4.32 | 4.32 | 4.10% | 2,088,400 |
| Aug 24, 2026 | 4.26 | 4.26 | 4.10 | 4.15 | 4.15 | -2.58% | 2,128,100 |
| Aug 21, 2026 | 4.09 | 4.26 | 4.08 | 4.26 | 4.26 | 2.65% | 1,925,900 |
| Aug 20, 2026 | 4.05 | 4.15 | 4.05 | 4.15 | 4.15 | 2.47% | 2,078,600 |
| Aug 19, 2026 | 4.25 | 4.26 | 4.05 | 4.05 | 4.05 | -6.03% | 4,214,200 |
| Aug 18, 2026 | 4.39 | 4.47 | 4.31 | 4.31 | 4.31 | -2.05% | 1,443,500 |
| Aug 17, 2026 | 4.28 | 4.41 | 4.23 | 4.40 | 4.40 | 2.80% | 1,944,708 |
| Aug 14, 2026 | 4.28 | 4.34 | 4.21 | 4.28 | 4.28 | 1.42% | 1,840,100 |
| Aug 13, 2026 | 4.44 | 4.46 | 4.22 | 4.22 | 4.22 | -4.09% | 2,611,520 |
| Aug 12, 2026 | 4.33 | 4.45 | 4.32 | 4.40 | 4.40 | 1.85% | 1,548,630 |
| Aug 11, 2026 | 4.29 | 4.36 | 4.26 | 4.32 | 4.32 | 0.23% | 1,665,192 |
| Aug 10, 2026 | 4.18 | 4.31 | 4.13 | 4.31 | 4.31 | 3.36% | 1,678,000 |
| Aug 7, 2026 | 4.29 | 4.34 | 4.10 | 4.17 | 4.17 | -1.88% | 2,327,670 |
| Aug 6, 2026 | 4.21 | 4.28 | 4.14 | 4.25 | 4.25 | 0.24% | 2,272,470 |
| Aug 5, 2026 | 4.15 | 4.25 | 4.08 | 4.24 | 4.24 | 2.66% | 2,863,600 |
| Aug 4, 2026 | 4.21 | 4.26 | 4.10 | 4.13 | 4.13 | -1.90% | 3,059,900 |
| Aug 3, 2026 | 4.00 | 4.22 | 3.93 | 4.21 | 4.21 | 5.78% | 3,604,300 |
| Jul 31, 2026 | 3.76 | 3.98 | 3.73 | 3.98 | 3.98 | 6.70% | 3,493,500 |
| Jul 30, 2026 | 3.74 | 3.87 | 3.68 | 3.73 | 3.73 | -0.27% | 3,869,400 |
| Jul 29, 2026 | 3.71 | 3.85 | 3.71 | 3.74 | 3.74 | 0.81% | 3,228,000 |
| Jul 28, 2026 | 3.69 | 3.80 | 3.66 | 3.71 | 3.71 | 0.82% | 3,051,820 |
| Jul 27, 2026 | 3.63 | 3.78 | 3.61 | 3.68 | 3.68 | 2.51% | 3,863,520 |
| Jul 24, 2026 | 3.58 | 3.75 | 3.54 | 3.59 | 3.59 | -0.28% | 4,234,000 |
| Jul 23, 2026 | 3.36 | 3.62 | 3.32 | 3.60 | 3.60 | 7.14% | 3,598,890 |
| Jul 22, 2026 | 3.44 | 3.51 | 3.33 | 3.36 | 3.36 | -1.75% | 2,683,600 |
| Jul 21, 2026 | 3.45 | 3.49 | 3.15 | 3.42 | 3.42 | -1.72% | 5,001,650 |
| Jul 20, 2026 | 3.81 | 3.89 | 3.43 | 3.48 | 3.48 | -8.66% | 4,512,000 |
| Jul 17, 2026 | 4.01 | 4.08 | 3.78 | 3.81 | 3.81 | -6.16% | 4,060,500 |
| Jul 16, 2026 | 4.02 | 4.14 | 3.98 | 4.06 | 4.06 | - | 2,124,100 |
| Jul 15, 2026 | 4.00 | 4.11 | 3.91 | 4.06 | 4.06 | 0.74% | 3,092,600 |
| Jul 14, 2026 | 3.93 | 4.04 | 3.92 | 4.03 | 4.03 | 1.77% | 1,715,670 |
| Jul 13, 2026 | 4.13 | 4.16 | 3.94 | 3.96 | 3.96 | -4.81% | 3,470,757 |
| 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 |