Beijing Oriental Jicheng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	28.41	29.11	28.34	29.10	29.10	2.07%	4,847,415
Feb 25, 2026	28.14	28.65	27.95	28.51	28.51	0.64%	3,850,850
Feb 24, 2026	28.09	28.88	27.78	28.33	28.33	1.47%	3,721,200
Feb 13, 2026	27.79	28.35	27.79	27.92	27.92	0.07%	2,185,500
Feb 12, 2026	27.97	28.10	27.70	27.90	27.90	-0.25%	2,216,000
Feb 11, 2026	28.13	28.30	27.91	27.97	27.97	-0.57%	2,199,400
Feb 10, 2026	27.89	28.27	27.73	28.13	28.13	0.86%	2,614,480
Feb 9, 2026	27.66	27.90	27.51	27.89	27.89	2.05%	2,472,123
Feb 6, 2026	27.52	27.66	27.22	27.33	27.33	-0.98%	2,347,300
Feb 5, 2026	27.74	28.46	27.51	27.60	27.60	-1.00%	3,078,700
Feb 4, 2026	27.77	28.03	27.49	27.88	27.88	-0.04%	2,580,400
Feb 3, 2026	27.60	28.01	27.60	27.89	27.89	1.16%	2,623,960
Feb 2, 2026	27.92	28.27	27.57	27.57	27.57	-2.16%	2,767,500
Jan 30, 2026	28.23	28.45	27.85	28.18	28.18	-0.46%	2,950,900
Jan 29, 2026	28.64	29.23	28.26	28.31	28.31	-1.63%	4,566,730
Jan 28, 2026	29.11	29.36	28.63	28.78	28.78	-1.20%	3,657,860
Jan 27, 2026	29.05	29.25	28.21	29.13	29.13	-0.31%	4,371,440
Jan 26, 2026	29.77	29.80	28.65	29.22	29.22	-1.81%	6,295,800
Jan 23, 2026	29.42	29.80	29.28	29.76	29.76	1.50%	5,191,248
Jan 22, 2026	29.58	29.64	29.27	29.32	29.32	-	4,127,600
Jan 21, 2026	29.12	29.53	28.86	29.32	29.32	0.03%	4,795,600
Jan 20, 2026	30.14	30.22	29.07	29.31	29.31	-2.95%	6,653,825
Jan 19, 2026	30.31	30.53	30.00	30.20	30.20	0.63%	9,035,680
Jan 16, 2026	29.60	30.10	29.19	30.01	30.01	1.21%	6,938,100
Jan 15, 2026	29.85	30.14	29.43	29.65	29.65	-1.79%	6,098,110
Jan 14, 2026	29.90	30.80	29.49	30.19	30.19	1.04%	10,905,050
Jan 13, 2026	30.62	30.66	29.70	29.88	29.88	-3.02%	9,811,643
Jan 12, 2026	30.00	30.92	29.99	30.81	30.81	2.70%	15,350,410
Jan 9, 2026	29.80	30.12	29.50	30.00	30.00	0.23%	12,143,830
Jan 8, 2026	29.43	30.21	29.30	29.93	29.93	1.35%	13,350,322
Jan 7, 2026	30.05	30.26	29.30	29.53	29.53	-3.65%	18,913,930
Jan 6, 2026	30.04	31.87	29.58	30.65	30.65	2.03%	29,673,780
Jan 5, 2026	28.05	30.04	28.05	30.04	30.04	10.00%	13,412,230
Dec 31, 2025	26.70	27.55	26.58	27.31	27.31	2.28%	4,427,050
Dec 30, 2025	27.00	27.11	26.70	26.70	26.70	-1.58%	3,077,435
Dec 29, 2025	26.78	27.50	26.75	27.13	27.13	1.69%	4,091,121
Dec 26, 2025	26.85	27.17	26.58	26.68	26.68	-0.89%	2,501,650
Dec 25, 2025	27.02	27.15	26.72	26.92	26.92	-0.30%	2,638,100
Dec 24, 2025	26.52	27.25	26.52	27.00	27.00	1.09%	2,030,440
Dec 23, 2025	26.99	27.16	26.58	26.71	26.71	-1.04%	2,206,716
Dec 22, 2025	27.13	27.30	26.94	26.99	26.99	-0.48%	1,757,700
Dec 19, 2025	27.20	27.48	26.96	27.12	27.12	0.07%	2,638,900
Dec 18, 2025	26.57	27.50	26.27	27.10	27.10	1.50%	2,940,100
Dec 17, 2025	26.80	26.90	25.95	26.70	26.70	-0.41%	3,043,135
Dec 16, 2025	27.46	27.46	26.81	26.81	26.81	-1.87%	1,923,200
Dec 15, 2025	27.24	27.65	26.80	27.32	27.32	0.29%	2,454,140
Dec 12, 2025	27.36	27.79	27.17	27.24	27.24	-0.58%	2,229,700
Dec 11, 2025	27.78	28.38	27.40	27.40	27.40	-1.26%	3,198,600
Dec 10, 2025	27.89	28.30	27.67	27.75	27.75	0.40%	3,234,900
Dec 9, 2025	27.35	28.00	27.21	27.64	27.64	1.36%	3,859,810