Beijing Oriental Jicheng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	24.71	25.22	23.52	23.73	23.73	-3.85%	15,503,193
Sep 29, 2026	23.81	25.83	23.80	24.68	24.68	-1.16%	21,764,194
Sep 28, 2026	27.50	28.53	24.41	24.97	24.97	-6.34%	29,254,890
Sep 24, 2026	26.10	26.66	25.86	26.66	26.66	9.98%	18,618,975
Sep 23, 2026	22.04	24.24	21.59	24.24	24.24	9.98%	9,432,430
Sep 22, 2026	21.80	22.35	21.80	22.04	22.04	0.69%	2,858,000
Sep 21, 2026	21.39	22.08	21.29	21.89	21.89	2.29%	2,702,700
Sep 18, 2026	21.38	21.59	21.14	21.40	21.40	1.37%	1,696,400
Sep 17, 2026	21.15	21.55	21.10	21.11	21.11	-1.36%	2,042,110
Sep 16, 2026	21.20	21.62	20.78	21.40	21.40	1.28%	3,036,489
Sep 15, 2026	21.22	21.86	21.00	21.13	21.13	-2.49%	5,198,732
Sep 14, 2026	22.35	23.45	21.27	21.67	21.67	-0.64%	8,946,030
Sep 11, 2026	22.22	22.22	21.36	21.81	21.81	-1.93%	2,951,700
Sep 10, 2026	22.53	22.58	22.17	22.24	22.24	-0.98%	2,979,400
Sep 9, 2026	21.73	22.49	21.70	22.46	22.46	3.12%	5,197,454
Sep 8, 2026	21.59	21.93	21.40	21.78	21.78	0.83%	1,853,900
Sep 7, 2026	21.50	21.64	21.22	21.60	21.60	0.47%	2,169,100
Sep 4, 2026	21.70	22.20	21.40	21.50	21.50	-0.60%	3,599,000
Sep 3, 2026	21.67	21.75	21.27	21.63	21.63	0.28%	2,544,531
Sep 2, 2026	21.37	21.84	21.37	21.57	21.57	-0.23%	2,565,150
Sep 1, 2026	21.66	21.85	21.46	21.62	21.62	-0.18%	3,459,100
Aug 31, 2026	20.82	21.68	20.66	21.66	21.66	2.17%	3,912,865
Aug 28, 2026	20.90	21.40	20.81	21.20	21.20	1.44%	3,721,100
Aug 27, 2026	20.73	20.99	20.55	20.90	20.90	0.87%	2,839,965
Aug 26, 2026	21.07	21.21	20.56	20.72	20.72	-1.66%	3,011,400
Aug 25, 2026	20.85	21.15	20.43	21.07	21.07	-0.38%	3,771,000
Aug 24, 2026	20.99	21.79	20.70	21.15	21.15	1.15%	5,289,950
Aug 21, 2026	21.60	21.67	20.85	20.91	20.91	-4.30%	4,573,900
Aug 20, 2026	21.49	22.47	20.66	21.85	21.85	2.82%	7,562,050
Aug 19, 2026	21.98	22.47	21.06	21.25	21.25	-6.72%	8,592,735
Aug 18, 2026	20.66	22.78	20.16	22.78	22.78	10.00%	8,617,965
Aug 17, 2026	20.53	20.74	20.35	20.71	20.71	0.63%	1,413,130
Aug 14, 2026	20.52	20.89	20.35	20.58	20.58	0.29%	1,775,200
Aug 13, 2026	21.17	21.17	20.50	20.52	20.52	-2.10%	2,321,200
Aug 12, 2026	20.34	21.29	20.30	20.96	20.96	3.10%	4,315,600
Aug 11, 2026	20.69	20.69	20.15	20.33	20.33	-1.50%	2,027,400
Aug 10, 2026	20.55	20.76	20.28	20.64	20.64	0.29%	1,542,200
Aug 7, 2026	21.00	21.05	20.33	20.58	20.58	-2.00%	1,855,900
Aug 6, 2026	21.00	21.23	20.64	21.00	21.00	-0.05%	2,036,200
Aug 5, 2026	20.70	21.15	20.70	21.01	21.01	0.91%	1,973,780
Aug 4, 2026	20.71	21.03	20.67	20.82	20.82	0.29%	2,466,100
Aug 3, 2026	20.32	20.85	20.30	20.76	20.76	1.67%	1,958,100
Jul 31, 2026	20.00	20.58	19.81	20.42	20.42	3.97%	2,799,420
Jul 30, 2026	19.89	20.26	19.62	19.64	19.64	-2.39%	2,199,500
Jul 29, 2026	20.11	20.39	19.54	20.12	20.12	-1.32%	3,297,700
Jul 28, 2026	19.50	20.80	19.40	20.39	20.39	3.50%	4,569,100
Jul 27, 2026	19.03	19.97	18.90	19.70	19.70	3.52%	2,545,312
Jul 24, 2026	19.18	19.35	18.98	19.03	19.03	-0.89%	1,608,000
Jul 23, 2026	18.80	19.20	18.68	19.20	19.20	2.13%	2,047,630
Jul 22, 2026	18.85	19.06	18.64	18.80	18.80	-1.26%	1,734,000