Skip to main content
logo
Beijing Oriental Jicheng Co., Ltd. (SHE:002819)
China flag China · Delayed Price · Currency is CNY
23.51
-1.41 (-5.66%)
May 29, 2026, 3:04 PM CST

Beijing Oriental Jicheng Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202625.0025.1523.2423.5123.51-5.66%4,127,605
May 28, 202624.4625.0624.0924.9224.922.72%3,467,080
May 27, 202625.3225.4224.0524.2624.26-3.65%3,237,800
May 26, 202626.7026.8024.7925.1825.18-6.18%5,241,860
May 25, 202626.6027.1226.4526.8426.840.98%2,713,500
May 22, 202626.2327.0226.1626.5826.581.45%3,411,500
May 21, 202627.6827.8626.1426.2026.20-4.31%3,930,200
May 20, 202627.6827.8827.1027.3827.38-1.97%3,031,630
May 19, 202627.5328.0627.4027.9327.930.90%3,149,075
May 18, 202628.2328.4027.4827.6827.68-1.91%4,226,943
May 15, 202628.3028.5627.6028.2228.22-0.28%4,791,700
May 14, 202628.3029.0627.8028.3028.300.60%7,424,930
May 13, 202627.4728.5227.2928.1328.132.25%5,492,700
May 12, 202628.3128.3627.4727.5127.51-2.79%3,298,600
May 11, 202628.0928.7727.9028.3028.300.86%4,467,000
May 8, 202627.8128.2727.4628.0628.060.86%3,693,900
May 7, 202627.2628.7227.0327.8227.822.96%5,621,200
May 6, 202626.3627.5826.3627.0227.022.46%3,357,030
Apr 30, 202626.1726.4826.1726.3726.370.34%1,661,326
Apr 29, 202626.0226.7126.0226.2826.280.54%1,703,900
Apr 28, 202626.8926.9025.9826.1426.14-3.26%2,899,605
Apr 27, 202625.8027.1925.1527.0227.022.31%4,435,090
Apr 24, 202626.6126.6126.0026.4126.410.30%2,196,675
Apr 23, 202627.2127.5526.3026.3326.33-1.57%3,438,986
Apr 22, 202626.5726.8026.2026.7526.751.17%1,818,800
Apr 21, 202626.8027.0026.3926.4426.44-1.64%1,771,265
Apr 20, 202626.6327.1326.4926.8826.880.94%2,199,800
Apr 17, 202626.6026.7826.4126.6326.63-0.45%2,185,950
Apr 16, 202626.5327.0926.3426.7526.750.83%3,452,860
Apr 15, 202627.0327.1926.4926.5326.53-1.70%2,518,300
Apr 14, 202627.2527.3226.7226.9926.99-0.37%2,660,960
Apr 13, 202626.5127.2226.5027.0927.090.97%2,741,510
Apr 10, 202626.6627.1726.5726.8326.831.13%3,763,000
Apr 9, 202626.0426.9025.8526.5326.531.07%3,744,776
Apr 8, 202626.0026.6825.7726.2526.252.38%3,880,906
Apr 7, 202625.5625.8725.1825.6425.640.35%4,196,750
Apr 3, 202624.1625.9524.1625.5525.556.46%8,055,716
Apr 2, 202624.3824.4423.8824.0024.00-1.64%1,797,500
Apr 1, 202624.4624.6024.1524.4024.401.71%1,833,600
Mar 31, 202624.1924.6623.9623.9923.99-0.99%1,762,080
Mar 30, 202623.8224.2623.7024.2324.230.25%1,697,207
Mar 27, 202623.9024.2723.7224.1724.170.33%1,586,400
Mar 26, 202624.6624.8323.9324.0924.09-2.23%2,053,300
Mar 25, 202624.4524.8024.4524.6424.640.78%2,182,100
Mar 24, 202624.2124.5023.8224.4524.453.78%2,702,730
Mar 23, 202624.7224.7923.4723.5623.56-6.47%3,986,700
Mar 20, 202626.4526.5725.1825.1925.19-4.33%3,364,688
Mar 19, 202626.7026.9826.2826.3326.33-2.70%2,629,475
Mar 18, 202626.8527.1626.5827.0627.061.84%2,430,000
Mar 17, 202627.6027.6226.5726.5726.57-3.24%3,358,450