Beijing Oriental Jicheng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	21.10	21.10	19.73	19.88	-	-0.95%	60,600
Jul 8, 2026	19.87	20.29	19.73	20.07	20.07	0.65%	2,089,330
Jul 7, 2026	20.56	20.61	19.88	19.94	19.94	-3.06%	2,266,482
Jul 6, 2026	21.19	21.25	20.23	20.57	20.57	-2.51%	3,031,200
Jul 3, 2026	21.10	21.38	20.99	21.10	21.10	-0.57%	2,283,642
Jul 2, 2026	21.95	22.17	21.17	21.22	21.22	-3.72%	3,289,200
Jul 1, 2026	22.23	22.68	21.92	22.04	22.04	-1.25%	3,183,200
Jun 30, 2026	21.77	22.69	21.51	22.35	22.32	2.66%	2,761,593
Jun 29, 2026	21.79	22.22	21.38	21.77	21.74	-0.50%	3,329,576
Jun 26, 2026	23.10	23.11	21.88	21.88	21.85	-5.57%	4,293,090
Jun 25, 2026	22.72	24.50	22.72	23.17	23.14	0.35%	8,187,453
Jun 24, 2026	22.94	23.25	22.02	23.09	23.06	5.53%	7,782,453
Jun 23, 2026	21.19	22.45	21.19	21.88	21.85	2.05%	4,103,980
Jun 22, 2026	21.81	21.85	20.72	21.44	21.41	-1.83%	3,226,727
Jun 18, 2026	21.31	22.18	21.10	21.84	21.81	2.25%	3,983,480
Jun 17, 2026	21.52	21.70	21.18	21.36	21.33	-1.39%	2,075,380
Jun 16, 2026	21.60	22.01	21.04	21.66	21.63	0.98%	2,149,700
Jun 15, 2026	21.42	21.58	21.20	21.45	21.42	1.61%	1,841,900
Jun 12, 2026	21.25	21.53	21.07	21.11	21.08	0.86%	2,025,500
Jun 11, 2026	21.41	21.67	20.70	20.93	20.90	-3.81%	2,889,400
Jun 10, 2026	22.27	22.27	21.40	21.76	21.73	-2.42%	2,014,500
Jun 9, 2026	22.15	22.41	21.94	22.30	22.27	1.64%	1,733,200
Jun 8, 2026	22.54	22.80	21.66	21.94	21.91	-4.61%	2,959,200
Jun 5, 2026	22.87	23.44	22.44	23.00	22.97	0.48%	1,922,500
Jun 4, 2026	23.15	23.18	22.70	22.89	22.86	-1.21%	2,559,500
Jun 3, 2026	23.32	23.60	23.02	23.17	23.14	-0.64%	2,280,400
Jun 2, 2026	23.98	23.99	22.93	23.32	23.29	-1.85%	2,292,100
Jun 1, 2026	23.45	24.09	23.35	23.76	23.73	1.06%	2,336,450
May 29, 2026	25.00	25.15	23.24	23.51	23.48	-5.66%	4,127,605
May 28, 2026	24.46	25.06	24.09	24.92	24.89	2.72%	3,467,080
May 27, 2026	25.32	25.42	24.05	24.26	24.23	-3.65%	3,237,800
May 26, 2026	26.70	26.80	24.79	25.18	25.15	-6.18%	5,241,860
May 25, 2026	26.60	27.12	26.45	26.84	26.80	0.98%	2,713,500
May 22, 2026	26.23	27.02	26.16	26.58	26.54	1.45%	3,411,500
May 21, 2026	27.68	27.86	26.14	26.20	26.16	-4.31%	3,930,200
May 20, 2026	27.68	27.88	27.10	27.38	27.34	-1.97%	3,031,630
May 19, 2026	27.53	28.06	27.40	27.93	27.89	0.90%	3,149,075
May 18, 2026	28.23	28.40	27.48	27.68	27.64	-1.91%	4,226,943
May 15, 2026	28.30	28.56	27.60	28.22	28.18	-0.28%	4,791,700
May 14, 2026	28.30	29.06	27.80	28.30	28.26	0.60%	7,424,930
May 13, 2026	27.47	28.52	27.29	28.13	28.09	2.25%	5,492,700
May 12, 2026	28.31	28.36	27.47	27.51	27.47	-2.79%	3,298,600
May 11, 2026	28.09	28.77	27.90	28.30	28.26	0.86%	4,467,000
May 8, 2026	27.81	28.27	27.46	28.06	28.02	0.86%	3,693,900
May 7, 2026	27.26	28.72	27.03	27.82	27.78	2.96%	5,621,200
May 6, 2026	26.36	27.58	26.36	27.02	26.98	2.46%	3,357,030
Apr 30, 2026	26.17	26.48	26.17	26.37	26.33	0.34%	1,661,326
Apr 29, 2026	26.02	26.71	26.02	26.28	26.24	0.54%	1,703,900
Apr 28, 2026	26.89	26.90	25.98	26.14	26.10	-3.26%	2,899,605
Apr 27, 2026	25.80	27.19	25.15	27.02	26.98	2.31%	4,435,090