Shanghai - Delayed Quote CNY

Beijing Jingcheng Machinery Electric Company Limited (600860.SS)

Compare
9.98
-0.24
(-2.35%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
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
Apr 30, 20249.9010.199.769.909.9010,910,506
Apr 29, 202410.5010.509.8510.0410.0415,774,196
Apr 26, 20249.509.649.459.619.616,698,400
Apr 25, 20249.509.669.469.539.534,909,627
Apr 24, 20249.419.609.309.549.547,224,700
Apr 23, 20249.299.849.239.519.519,500,500
Apr 22, 20249.289.489.029.219.215,008,683
Apr 19, 20249.459.669.329.369.366,056,300
Apr 18, 20249.759.889.429.509.5011,652,627
Apr 17, 20248.999.658.949.659.6510,984,367
Apr 16, 20249.669.668.758.778.7712,040,500
Apr 15, 20249.9810.119.339.689.6812,310,994
Apr 12, 202410.2010.3810.0710.1110.114,770,680
Apr 11, 202410.0610.4010.0610.2810.286,620,056
Apr 10, 202410.5310.5610.0710.2010.209,081,714
Apr 9, 202410.4010.5910.3910.5610.564,339,394
Apr 8, 202410.7210.7410.4310.4610.466,403,477
Apr 3, 202410.7010.9710.6010.8010.808,680,628
Apr 2, 202411.2011.4010.8811.0511.059,446,884
Apr 1, 202411.2011.2010.9011.0511.059,038,962
Mar 29, 202410.8611.2010.7110.9410.946,932,244
Mar 28, 202410.5010.8310.5010.7110.718,194,661
Mar 27, 202410.9910.9910.3710.3910.399,143,300
Mar 26, 202410.8311.0810.5810.9910.9912,946,918
Mar 25, 202411.3211.3510.8510.8610.8620,523,168
Mar 22, 202411.9912.2511.5411.5811.5827,689,268
Mar 21, 202411.7012.2811.7012.0612.0630,502,763
Mar 20, 202411.6812.1411.5111.8311.8320,130,494
Mar 19, 202411.7012.1011.6211.6811.6827,231,011
Mar 18, 202411.2511.5011.2511.4911.4917,074,485
Mar 15, 202411.0311.1310.9511.1211.127,632,513
Mar 14, 202411.2411.3410.8711.0511.0513,016,544
Mar 13, 202411.6111.6111.1511.2211.2216,563,307
Mar 12, 202411.2911.6011.2011.5311.5323,876,039
Mar 11, 202411.1811.2811.0511.2411.2414,163,652
Mar 8, 202411.2811.4910.8711.2711.2725,310,255
Mar 7, 202411.1911.9511.1911.5211.5228,740,904
Mar 6, 202411.2211.5411.1211.2511.2523,841,372
Mar 5, 202411.1011.9611.0411.2011.2034,868,861
Mar 4, 202411.3612.2511.3511.5811.5855,351,571
Mar 1, 202413.7813.7812.6012.6112.6178,534,513
Feb 29, 202411.7512.5311.3812.5312.5354,175,623
Feb 28, 202410.4211.3910.3811.3911.3944,300,990
Feb 27, 202410.2910.3710.0210.3510.3512,771,485
Feb 26, 202410.4410.7810.1210.2410.2420,013,848
Feb 23, 20249.489.949.409.859.8511,954,596
Feb 22, 20249.209.769.169.559.5510,153,364
Feb 21, 20249.059.558.929.229.2212,079,880
Feb 20, 20248.959.088.729.049.047,163,451
Feb 19, 20248.588.998.588.908.9012,320,561
Feb 8, 20247.808.477.718.478.4714,126,668
Feb 7, 20248.108.167.607.707.7013,040,388
Feb 6, 20247.468.297.107.987.9814,303,488
Feb 5, 20248.668.677.797.797.7912,168,000
Feb 2, 20249.099.438.298.668.6615,330,978
Feb 1, 20249.469.538.889.089.0811,935,439
Jan 31, 202410.3610.389.459.459.4513,515,700
Jan 30, 202410.7010.8810.3410.3710.376,227,316
Jan 29, 202411.4911.5410.7810.7810.788,723,986
Jan 26, 202411.4111.8211.3111.4911.499,528,236
Jan 25, 202411.1911.5710.9911.4811.4810,761,500
Jan 24, 202411.1011.8011.0211.2711.2715,468,053
Jan 23, 202410.9511.1910.6111.1011.108,587,326
Jan 22, 202411.9511.9810.8911.0611.0612,088,534
Jan 19, 202412.2412.5012.0812.0812.086,732,300
Jan 18, 202412.5012.5411.8512.2812.2814,704,400
Jan 17, 202413.2113.2812.5312.6412.6412,885,600
Jan 16, 202413.5913.7313.0013.3113.3117,644,700
Jan 15, 202413.1213.8812.8913.6213.6231,544,159