Skip to main content
logo
Beijing Oriental Jicheng Co., Ltd. (SHE:002819)
China flag China · Delayed Price · Currency is CNY
21.84
+0.48 (2.25%)
Jun 18, 2026, 3:04 PM CST

Beijing Oriental Jicheng Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202621.3122.1821.1021.8421.842.25%3,983,480
Jun 17, 202621.5221.7021.1821.3621.36-1.39%2,075,380
Jun 16, 202621.6022.0121.0421.6621.660.98%2,149,700
Jun 15, 202621.4221.5821.2021.4521.451.61%1,841,900
Jun 12, 202621.2521.5321.0721.1121.110.86%2,025,500
Jun 11, 202621.4121.6720.7020.9320.93-3.81%2,889,400
Jun 10, 202622.2722.2721.4021.7621.76-2.42%2,014,500
Jun 9, 202622.1522.4121.9422.3022.301.64%1,733,200
Jun 8, 202622.5422.8021.6621.9421.94-4.61%2,959,200
Jun 5, 202622.8723.4422.4423.0023.000.48%1,922,500
Jun 4, 202623.1523.1822.7022.8922.89-1.21%2,559,500
Jun 3, 202623.3223.6023.0223.1723.17-0.64%2,280,400
Jun 2, 202623.9823.9922.9323.3223.32-1.85%2,292,100
Jun 1, 202623.4524.0923.3523.7623.761.06%2,336,450
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