Jikai Equipment Manufacturing Co., Ltd. (SHE:002691)
China · Delayed Price · Currency is CNY 5.26
+0.05 (0.96%)
May 29, 2026, 3:04 PM CST
SHE:002691 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -9.96% | 1,783,900 |
| Apr 23, 2026 | 6.99 | 7.00 | 6.78 | 6.83 | 6.83 | -1.73% | 5,497,580 |
| Apr 22, 2026 | 7.07 | 7.08 | 6.92 | 6.95 | 6.95 | -2.11% | 5,039,100 |
| Apr 21, 2026 | 7.30 | 7.30 | 7.03 | 7.10 | 7.10 | -3.14% | 6,858,600 |
| Apr 20, 2026 | 7.27 | 7.35 | 7.23 | 7.33 | 7.33 | 0.55% | 3,887,700 |
| Apr 17, 2026 | 7.44 | 7.45 | 7.23 | 7.29 | 7.29 | -1.62% | 3,656,400 |
| Apr 16, 2026 | 7.30 | 7.45 | 7.26 | 7.41 | 7.41 | 1.79% | 3,563,200 |
| Apr 15, 2026 | 7.48 | 7.48 | 7.26 | 7.28 | 7.28 | -1.89% | 3,654,700 |
| Apr 14, 2026 | 7.47 | 7.48 | 7.30 | 7.42 | 7.42 | 0.27% | 3,769,100 |
| Apr 13, 2026 | 7.40 | 7.42 | 7.30 | 7.40 | 7.40 | - | 3,620,200 |
| Apr 10, 2026 | 7.36 | 7.46 | 7.30 | 7.40 | 7.40 | 2.35% | 4,095,059 |
| Apr 9, 2026 | 7.49 | 7.49 | 7.22 | 7.23 | 7.23 | -3.73% | 4,124,039 |
| Apr 8, 2026 | 7.43 | 7.54 | 7.37 | 7.51 | 7.51 | 3.02% | 4,744,980 |
| Apr 7, 2026 | 7.07 | 7.31 | 6.91 | 7.29 | 7.29 | 3.11% | 6,318,000 |
| Apr 3, 2026 | 7.46 | 7.46 | 7.01 | 7.07 | 7.07 | -4.07% | 5,693,700 |
| 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 |