Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Beijing Jingcheng Machinery Electric Company Limited (600860.SS)

12.30
+0.33
+(2.76%)
As of 10:46:39 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 202512.1512.4112.0612.3012.3012,170,300
Apr 30, 202511.8012.3911.7211.9711.9724,813,504
Apr 29, 202512.0812.2911.6512.0812.0820,332,290
Apr 28, 202513.0313.0912.0312.0812.0833,655,100
Apr 25, 202513.5913.7713.0913.2013.2041,658,215
Apr 24, 202512.9614.5512.8113.9213.9268,964,515
Apr 23, 202512.2713.7512.2713.7513.7544,606,085
Apr 22, 202513.3813.3812.3812.5012.5049,066,096
Apr 21, 202512.3912.3912.3912.3912.394,883,800
Apr 18, 202511.1911.8811.1411.2611.2614,237,960
Apr 17, 202511.0011.3810.9011.0811.0811,116,300
Apr 16, 202511.3111.3910.8311.0111.019,205,300
Apr 15, 202511.4111.5711.1611.3611.369,296,400
Apr 14, 202511.4111.7411.3011.5111.5111,886,400
Apr 11, 202511.1111.3610.9011.3011.3012,092,429
Apr 10, 202511.0111.4210.8811.1111.1118,018,523
Apr 9, 20259.8010.839.1310.6810.6825,165,123
Apr 8, 202510.2010.7510.1310.1310.1323,547,700
Apr 7, 202511.6311.6311.2511.2511.256,103,800
Apr 3, 202512.6312.8712.3912.5012.5010,668,300
Apr 2, 202512.8713.0512.7012.7112.7110,807,400
Apr 1, 202513.1013.2512.8012.9312.9313,688,000
Mar 31, 202513.0013.0912.4712.9212.9218,884,216
Mar 28, 202513.1313.6413.0213.0213.0217,505,700
Mar 27, 202513.3813.4513.0013.1213.1214,916,193
Mar 26, 202513.1813.7412.9213.5013.5018,755,294
Mar 25, 202513.0313.4812.9213.1313.1316,430,467
Mar 24, 202513.5013.5912.7313.0513.0519,916,384
Mar 21, 202513.9114.1013.2913.3713.3729,865,375
Mar 20, 202514.5814.8814.1714.2214.2227,475,500
Mar 19, 202514.4315.4614.3214.8314.8334,583,584
Mar 18, 202514.3515.5014.3014.7114.7137,070,011
Mar 17, 202514.0415.1213.6914.6514.6545,363,188
Mar 14, 202514.6314.6513.6014.0314.0347,542,246
Mar 13, 202515.6016.8014.8014.9814.9856,490,101
Mar 12, 202514.9616.4014.5116.1016.1073,400,522
Mar 11, 202514.9215.7214.6314.9914.9972,741,117
Mar 10, 202516.2216.2415.9916.2416.2426,878,534
Mar 7, 202513.4914.7613.2714.7614.7634,947,697
Mar 6, 202512.9813.9512.8813.4213.4233,945,130
Mar 5, 202512.7613.1012.4813.0013.0021,660,901
Mar 4, 202512.1813.1011.8012.7612.7625,508,526
Mar 3, 202512.4312.6612.1912.2712.2717,723,843
Feb 28, 202512.8513.3012.1412.2312.2324,660,206
Feb 27, 202513.0213.1612.4612.6912.6940,629,946
Feb 26, 202511.6512.6611.6512.6612.6625,742,223
Feb 25, 202511.6011.9211.5011.5111.5117,340,519
Feb 24, 202512.2712.4011.7811.9011.9026,875,311
Feb 21, 202511.7411.8611.5111.6811.6820,111,619
Feb 20, 202511.5012.2011.4011.9311.9329,176,010
Feb 19, 202510.9511.9010.8111.5011.5030,094,890
Feb 18, 202511.0011.1210.6410.8610.8612,215,690
Feb 17, 202510.5111.3010.5110.9710.9714,862,412
Feb 14, 202510.4810.6310.4410.5310.535,816,700
Feb 13, 202510.7410.7510.5110.5110.518,037,100
Feb 12, 202510.6610.8610.6010.7810.789,357,500
Feb 11, 202510.3810.7310.2810.6510.6511,343,200
Feb 10, 202510.4410.4510.3210.4310.435,991,146
Feb 7, 202510.2210.5010.1710.4110.4110,136,290
Feb 6, 20259.9810.219.9010.2110.216,817,100
Feb 5, 20259.9910.089.939.989.983,042,000
Jan 27, 202510.0510.109.879.959.953,493,400
Jan 24, 20259.9410.069.8310.0310.033,677,115
Jan 23, 202510.2110.279.949.959.955,114,400
Jan 22, 202510.0810.2610.0610.0910.095,283,200
Jan 21, 202510.4010.6910.0810.2010.209,956,796
Jan 20, 20259.9410.069.859.959.953,358,800
Jan 17, 202510.0210.029.839.899.894,387,400
Jan 16, 202510.0110.209.9510.0410.045,805,000
Jan 15, 202510.2810.289.979.989.985,821,810
Jan 14, 20259.8610.229.8310.2210.227,888,200
Jan 13, 20259.869.909.509.779.777,076,100
Jan 10, 202510.3910.4710.0210.0210.029,049,500
Jan 9, 202510.4010.4810.2810.3010.309,355,700
Jan 8, 202510.5210.5910.2010.5010.5018,190,348
Jan 7, 20259.5010.459.4610.4510.459,888,936
Jan 6, 20259.679.749.319.509.507,241,100
Jan 3, 20259.7210.219.509.769.7610,699,415
Jan 2, 202510.0110.349.639.729.7211,980,385
Dec 31, 202410.1310.8510.0710.0810.0816,460,648
Dec 30, 202410.0710.189.869.889.885,274,260
Dec 27, 20249.9010.269.8010.1010.106,889,100
Dec 26, 20249.659.989.609.879.875,704,700
Dec 25, 20249.9510.099.599.669.666,751,070
Dec 24, 202410.0710.229.8610.0410.046,791,121
Dec 23, 202410.5010.669.9910.0310.039,305,028
Dec 20, 202410.6010.7610.5210.5610.568,056,500
Dec 19, 202410.4111.1110.3110.7410.7411,379,690
Dec 18, 202410.5110.6610.3510.5310.537,832,386
Dec 17, 202410.9610.9810.4810.5110.5112,129,383
Dec 16, 202411.3711.7610.9110.9910.9915,708,300
Dec 13, 202411.3511.8811.2611.3511.3518,428,696
Dec 12, 202411.2011.6611.1411.4411.4419,731,231
Dec 11, 202411.4311.5511.0811.4011.4015,293,793
Dec 10, 202411.8811.9911.4311.4411.4426,131,594
Dec 9, 202411.2012.2011.1811.7111.7137,876,604
Dec 6, 202411.2011.2510.9211.2011.2017,760,285
Dec 5, 202411.1011.4311.0111.1611.1622,606,550
Dec 4, 202410.8011.5810.7211.1711.1728,938,361
Dec 3, 202410.8010.9210.6610.8210.8212,682,301
Dec 2, 202410.6010.9910.5910.8110.8116,306,401
Nov 29, 202410.4810.6210.1610.5310.5315,635,400
Nov 28, 202410.5810.8010.4510.4810.4818,145,493
Nov 27, 202410.3410.8810.0610.7310.7324,782,183
Nov 26, 202410.7310.7410.2810.3110.3118,937,294
Nov 25, 202411.0011.1110.4510.7010.7030,020,399
Nov 22, 202411.2012.2010.8811.0011.0057,844,944
Nov 21, 202410.0811.0910.0011.0911.0918,622,737
Nov 20, 20249.9210.179.8310.0810.087,991,901
Nov 19, 20249.709.949.559.929.927,044,601
Nov 18, 20249.9010.049.539.629.628,610,626
Nov 15, 202410.1710.359.889.909.9010,923,726
Nov 14, 202410.7010.8010.2310.2710.279,838,632
Nov 13, 202410.7110.8110.4110.7410.7411,597,332
Nov 12, 202411.1811.1910.7310.8110.8117,428,533
Nov 11, 202411.0911.2310.9011.1011.1027,261,415
Nov 8, 202410.6611.3410.6610.7010.7035,227,260
Nov 7, 202411.6711.7711.0411.1011.1049,744,358
Nov 6, 202410.5011.1110.2610.7010.7050,023,893
Nov 5, 20249.8310.449.6810.4410.4430,667,258
Nov 4, 20249.079.649.079.499.499,908,100
Nov 1, 20249.499.619.129.149.149,808,900
Oct 31, 20249.379.659.379.589.5810,110,400
Oct 30, 20249.419.509.269.399.397,504,194
Oct 29, 20249.799.859.469.489.4812,969,238
Oct 28, 20249.439.909.439.839.8316,834,195
Oct 25, 20248.959.588.929.429.4218,244,282
Oct 24, 20249.009.148.909.089.0810,384,538
Oct 23, 20248.869.218.819.009.0012,827,801
Oct 22, 20248.668.908.598.868.868,762,125
Oct 21, 20248.758.788.608.668.668,263,801
Oct 18, 20248.388.758.368.638.638,936,988
Oct 17, 20248.618.718.428.428.426,531,800
Oct 16, 20248.408.778.328.628.626,470,002
Oct 15, 20248.668.718.488.488.486,292,433
Oct 14, 20248.398.768.288.708.709,989,632
Oct 11, 20248.798.888.358.408.409,751,000
Oct 10, 20248.769.118.588.768.7611,439,191
Oct 9, 20249.529.538.878.878.8714,421,270
Oct 8, 202410.2410.249.319.859.8522,187,708
Sep 30, 20248.819.388.739.319.3118,738,568
Sep 27, 20248.378.628.298.588.587,793,068
Sep 26, 20248.078.268.008.238.236,840,016
Sep 25, 20248.018.268.018.048.047,560,800
Sep 24, 20247.787.967.727.957.955,729,400
Sep 23, 20247.757.797.707.737.732,258,210
Sep 20, 20247.657.817.657.777.773,358,910
Sep 19, 20247.477.747.477.717.714,966,111
Sep 18, 20247.537.577.337.467.463,037,600
Sep 13, 20247.697.697.537.537.532,845,210
Sep 12, 20247.667.747.637.657.652,156,700
Sep 11, 20247.607.717.587.647.642,274,069
Sep 10, 20247.577.687.517.647.642,907,200
Sep 9, 20247.637.697.547.597.593,138,900
Sep 6, 20247.857.927.697.697.693,915,600
Sep 5, 20247.827.957.827.877.873,421,369
Sep 4, 20247.878.007.787.887.883,859,100
Sep 3, 20247.898.017.837.907.903,550,300
Sep 2, 20247.908.097.887.897.895,048,800
Aug 30, 20247.788.107.727.987.987,475,100
Aug 29, 20247.737.867.657.797.794,074,601
Aug 28, 20247.757.897.707.737.734,617,969
Aug 27, 20247.908.037.827.837.834,085,200
Aug 26, 20247.808.197.747.957.956,394,799
Aug 23, 20247.797.917.737.847.844,191,400
Aug 22, 20247.988.057.857.897.894,419,100
Aug 21, 20247.988.157.958.018.014,617,000
Aug 20, 20248.108.167.838.108.108,454,099
Aug 19, 20247.988.217.978.038.036,648,652
Aug 16, 20248.068.317.947.967.966,264,299
Aug 15, 20247.908.107.858.048.046,953,968
Aug 14, 20248.108.307.987.987.989,198,065
Aug 13, 20248.308.338.008.208.2015,265,369
Aug 12, 20248.328.897.988.548.5419,322,126
Aug 9, 20248.208.268.078.088.082,471,600
Aug 8, 20248.288.288.048.168.162,665,500
Aug 7, 20248.278.318.208.228.222,671,200
Aug 6, 20248.218.308.138.278.273,047,200
Aug 5, 20248.338.478.118.118.113,605,158
Aug 2, 20248.448.538.348.378.374,161,888
Aug 1, 20248.458.608.408.538.535,986,300
Jul 31, 20248.178.458.138.448.445,989,190
Jul 30, 20248.108.168.068.138.132,587,000
Jul 29, 20248.138.157.998.098.092,613,400
Jul 26, 20247.898.137.898.088.084,273,400
Jul 25, 20247.777.937.647.857.852,876,200
Jul 24, 20247.867.957.787.797.792,481,900
Jul 23, 20248.088.157.917.937.933,066,400
Jul 22, 20248.008.097.988.058.052,236,200
Jul 19, 20247.858.147.858.038.033,887,500
Jul 18, 20247.907.987.757.917.913,044,262
Jul 17, 20247.958.057.947.967.962,446,600
Jul 16, 20248.008.117.967.987.982,840,800
Jul 15, 20248.228.228.038.078.073,649,188
Jul 12, 20248.218.388.058.128.125,500,600
Jul 11, 20247.888.177.868.118.115,559,400
Jul 10, 20247.977.977.667.757.753,394,490
Jul 9, 20247.777.807.507.807.803,758,200
Jul 8, 20247.958.047.687.697.693,313,988
Jul 5, 20247.887.887.887.887.88-
Jul 4, 20248.158.207.877.887.883,891,400
Jul 3, 20248.218.268.098.168.162,972,100
Jul 2, 20248.218.358.158.218.214,081,441
Jul 1, 20248.058.248.038.208.204,038,013
Jun 28, 20248.058.207.968.078.074,082,813
Jun 27, 20248.188.187.957.967.964,073,213
Jun 26, 20247.858.247.718.208.205,457,555
Jun 25, 20247.747.947.747.827.823,704,755
Jun 24, 20248.008.067.727.747.744,379,500
Jun 21, 20248.118.208.078.088.083,447,301
Jun 20, 20248.408.468.198.208.203,579,671
Jun 19, 20248.508.588.358.388.383,353,700
Jun 18, 20248.468.578.428.518.513,613,438
Jun 17, 20248.438.478.338.458.452,744,238
Jun 14, 20248.468.518.358.458.453,555,701
Jun 13, 20248.678.708.458.468.464,888,400
Jun 12, 20248.428.768.318.668.666,324,215
Jun 11, 20248.618.618.268.378.375,064,671
Jun 7, 20248.288.708.238.608.609,003,722
Jun 6, 20248.528.628.058.178.178,661,072
Jun 5, 20248.688.888.518.578.575,136,843
Jun 4, 20248.778.888.618.728.724,927,345
Jun 3, 20249.019.178.728.808.806,452,934
May 31, 20249.109.208.989.039.038,393,500
May 30, 20249.189.719.129.209.2012,333,545
May 29, 20249.189.228.989.039.033,936,000
May 28, 20249.149.249.049.169.163,875,100
May 27, 20249.109.168.889.169.164,718,219
May 24, 20249.059.199.029.039.033,509,119
May 23, 20249.459.469.119.149.144,906,700
May 22, 20249.249.419.229.379.374,135,100
May 21, 20249.489.499.289.329.324,891,000
May 20, 20249.459.589.459.529.524,367,600
May 17, 20249.529.549.369.529.524,890,201
May 16, 20249.489.659.469.479.475,235,391
May 15, 20249.599.709.509.529.524,317,800
May 14, 20249.719.789.509.599.595,281,525
May 13, 20249.799.819.539.589.587,703,884
May 10, 202410.0610.159.869.929.926,956,443
May 9, 202410.1710.2310.0410.1410.148,397,301
May 8, 202410.1810.6510.0010.1710.1714,359,971
May 7, 20249.9810.419.9110.2310.2312,617,900
May 6, 20249.9010.099.899.999.997,800,729

Related Tickers

603666.SS Yijiahe Technology Co., Ltd.
36.49
-1.08%
 
300457.SZ Shenzhen Yinghe Technology Co., Ltd
16.85
+2.50%
 
300607.SZ Guangdong Topstar Technology Co., Ltd.
29.25
+1.60%
 
600592.SS Fujian Longxi Bearing (Group) Co., Ltd
23.93
+6.64%
 
603583.SS Zhejiang Jiecang Linear Motion Technology Co.,Ltd.
43.22
+0.75%
 
000777.SZ SUFA Technology Industry Co., Ltd., CNNC
17.44
+3.69%
 
601177.SS Hangzhou Advance Gearbox Group Co., Ltd.
20.53
+2.19%
 
600875.SS Dongfang Electric Corporation Limited
15.69
+3.16%
 
002366.SZ RongFa Nuclear Equipment Co., Ltd.
4.9900
+4.84%
 
605100.SS Power HF Co., Ltd.
21.36
+3.44%