Shanghai - Delayed Quote CNY

Beijing Jingyuntong Technology Co., Ltd. (601908.SS)

3.1000
+0.0300
+(0.98%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 4, 20253.07003.12003.05003.10003.100064,585,378
Jun 3, 20253.04003.09003.02003.07003.070059,787,984
May 30, 20253.13003.14003.03003.04003.040086,937,991
May 29, 20253.11003.17003.08003.15003.150084,975,041
May 28, 20253.18003.22003.11003.13003.130094,943,193
May 27, 20253.23003.24003.15003.19003.1900104,764,802
May 26, 20253.11003.37003.11003.23003.2300165,290,584
May 23, 20253.16003.18003.11003.12003.1200143,995,041
May 22, 20253.27003.40003.19003.25003.2500181,230,173
May 21, 20253.37003.55003.32003.33003.3300211,688,051
May 20, 20253.81003.83003.47003.49003.4900328,717,641
May 19, 20254.16004.16003.67003.85003.8500399,029,186
May 16, 20253.61003.99003.50003.99003.9900286,021,227
May 15, 20253.17003.63003.14003.63003.6300293,105,524
May 14, 20253.15003.43003.06003.30003.3000273,328,963
May 13, 20252.88003.15002.80003.15003.1500106,376,458
May 12, 20252.88002.92002.81002.86002.8600130,880,256
May 9, 20252.86003.06002.81002.97002.9700187,117,952
May 8, 20252.88003.16002.82002.84002.8400240,058,692
May 7, 20252.72002.88002.67002.88002.8800155,364,910
May 6, 20252.40002.62002.40002.62002.620091,816,815
Apr 30, 20252.35002.41002.35002.38002.380027,966,862
Apr 29, 20252.36002.40002.35002.35002.350019,856,931
Apr 28, 20252.42002.42002.33002.35002.350022,264,249
Apr 25, 20252.39002.45002.38002.41002.410020,632,049
Apr 24, 20252.43002.43002.38002.39002.390017,769,049
Apr 23, 20252.42002.46002.41002.42002.420016,670,540
Apr 22, 20252.43002.45002.40002.42002.420018,021,100
Apr 21, 20252.43002.45002.40002.43002.430013,557,502
Apr 18, 20252.43002.44002.39002.42002.420014,139,700
Apr 17, 20252.41002.46002.40002.44002.440013,994,738
Apr 16, 20252.47002.49002.40002.44002.440024,495,900
Apr 15, 20252.50002.52002.47002.49002.490015,066,200
Apr 14, 20252.51002.53002.49002.52002.520024,408,000
Apr 11, 20252.45002.51002.42002.48002.480028,479,148
Apr 10, 20252.45002.50002.45002.46002.460030,279,651
Apr 9, 20252.37002.45002.23002.43002.430038,028,800
Apr 8, 20252.35002.45002.35002.41002.410033,826,657
Apr 7, 20252.53002.59002.39002.39002.390042,755,800
Apr 3, 20252.61002.67002.61002.65002.650024,844,500
Apr 2, 20252.64002.68002.60002.65002.650027,144,400
Apr 1, 20252.60002.65002.59002.63002.630021,516,700
Mar 31, 20252.61002.63002.56002.59002.590028,938,835
Mar 28, 20252.67002.70002.62002.63002.630025,648,801
Mar 27, 20252.72002.72002.65002.68002.680028,354,251
Mar 26, 20252.66002.75002.65002.73002.730037,034,913
Mar 25, 20252.65002.69002.62002.67002.670025,878,964
Mar 24, 20252.73002.74002.60002.65002.650046,368,802
Mar 21, 20252.78002.80002.72002.73002.730030,155,100
Mar 20, 20252.75002.82002.75002.78002.780042,197,900
Mar 19, 20252.77002.80002.73002.77002.770025,876,040
Mar 18, 20252.79002.80002.75002.77002.770023,169,400
Mar 17, 20252.78002.81002.76002.78002.780032,715,543
Mar 14, 20252.72002.77002.69002.77002.770039,136,100
Mar 13, 20252.74002.75002.68002.72002.720030,294,300
Mar 12, 20252.73002.77002.72002.75002.750034,188,751
Mar 11, 20252.66002.72002.65002.72002.720028,237,753
Mar 10, 20252.67002.72002.67002.69002.690022,918,504
Mar 7, 20252.71002.72002.66002.67002.670031,143,806
Mar 6, 20252.68002.73002.66002.72002.720031,497,656
Mar 5, 20252.71002.72002.62002.66002.660035,899,898
Mar 4, 20252.71002.72002.67002.71002.710026,720,106
Mar 3, 20252.73002.80002.71002.73002.730040,636,844
Feb 28, 20252.78002.83002.71002.72002.720044,328,902
Feb 27, 20252.86002.88002.75002.80002.800057,556,504
Feb 26, 20252.77002.86002.77002.86002.860062,633,221
Feb 25, 20252.77002.83002.74002.78002.780042,272,474
Feb 24, 20252.76002.82002.73002.80002.800046,747,465
Feb 21, 20252.75002.79002.70002.75002.750041,421,789
Feb 20, 20252.76002.77002.72002.75002.750027,730,343
Feb 19, 20252.71002.77002.70002.76002.760030,463,934
Feb 18, 20252.83002.84002.71002.72002.720045,490,309
Feb 17, 20252.78002.86002.76002.82002.820048,482,335
Feb 14, 20252.81002.85002.76002.78002.780037,397,592
Feb 13, 20252.82002.85002.80002.80002.800029,636,200
Feb 12, 20252.80002.83002.78002.83002.830030,299,207
Feb 11, 20252.88002.89002.77002.81002.810033,015,687
Feb 10, 20252.86002.88002.81002.86002.860050,960,585
Feb 7, 20252.72002.87002.71002.83002.830064,104,700
Feb 6, 20252.65002.73002.62002.73002.730036,324,123
Feb 5, 20252.65002.68002.61002.65002.650029,034,371
Jan 27, 20252.67002.71002.60002.61002.610025,082,484
Jan 24, 20252.63002.69002.59002.67002.670033,068,900
Jan 23, 20252.67002.74002.63002.63002.630033,258,994
Jan 22, 20252.68002.68002.63002.65002.650024,515,000
Jan 21, 20252.76002.77002.68002.69002.690032,945,500
Jan 20, 20252.75002.80002.68002.74002.740036,116,800
Jan 17, 20252.78002.80002.74002.76002.760031,562,300
Jan 16, 20252.72002.89002.72002.79002.790055,627,182
Jan 15, 20252.73002.82002.66002.75002.750058,538,500
Jan 14, 20252.61002.73002.59002.72002.720046,731,918
Jan 13, 20252.61002.62002.54002.60002.600033,625,100
Jan 10, 20252.75002.77002.63002.63002.630043,293,400
Jan 9, 20252.72002.81002.72002.76002.760037,625,000
Jan 8, 20252.80002.82002.68002.75002.750053,968,148
Jan 7, 20252.78002.81002.73002.81002.810050,300,652
Jan 6, 20252.76002.93002.67002.79002.790067,400,100
Jan 3, 20252.95002.98002.74002.76002.760079,299,688
Jan 2, 20253.01003.07002.92002.95002.950083,409,991
Dec 31, 20243.28003.32003.05003.05003.0500131,541,914
Dec 30, 20243.51003.70003.28003.28003.2800177,037,815
Dec 27, 20243.53003.68003.46003.56003.5600177,153,583
Dec 26, 20243.45003.77003.45003.59003.5900250,959,171
Dec 25, 20244.00004.16003.68003.80003.8000383,880,528
Dec 24, 20243.35003.78003.30003.78003.7800161,393,550
Dec 23, 20243.18003.44003.11003.44003.4400171,138,330
Dec 20, 20243.15003.16003.10003.13003.130024,773,608
Dec 19, 20243.18003.19003.08003.15003.150031,067,708
Dec 18, 20243.20003.20003.14003.15003.150032,053,000
Dec 17, 20243.34003.35003.17003.18003.180051,736,808
Dec 16, 20243.34003.37003.27003.30003.300044,336,897
Dec 13, 20243.45003.45003.29003.30003.300083,107,724
Dec 12, 20243.49003.51003.39003.45003.450051,921,610
Dec 11, 20243.28003.48003.28003.47003.470085,332,584
Dec 10, 20243.42003.45003.32003.33003.330070,568,500
Dec 9, 20243.41003.44003.30003.33003.330068,807,852
Dec 6, 20243.29003.52003.22003.41003.4100106,080,682
Dec 5, 20243.16003.25003.12003.25003.250034,481,753
Dec 4, 20243.25003.28003.15003.17003.170035,054,351
Dec 3, 20243.28003.30003.21003.27003.270032,442,100
Dec 2, 20243.15003.28003.13003.28003.280053,577,100
Nov 29, 20243.14003.18003.08003.15003.150039,208,000
Nov 28, 20243.10003.21003.08003.16003.160050,191,917
Nov 27, 20243.06003.10002.99003.10003.100033,206,923
Nov 26, 20243.09003.24003.05003.07003.070033,291,132
Nov 25, 20243.03003.10003.00003.09003.090034,023,300
Nov 22, 20243.14003.16003.02003.03003.030048,319,200
Nov 21, 20243.20003.25003.14003.16003.160037,528,460
Nov 20, 20243.12003.20003.09003.18003.180038,378,070
Nov 19, 20243.06003.16003.01003.16003.160052,387,474
Nov 18, 20243.23003.25003.05003.11003.110088,587,900
Nov 15, 20243.23003.50003.22003.29003.2900113,511,800
Nov 14, 20243.31003.34003.17003.18003.180042,286,100
Nov 13, 20243.33003.37003.21003.28003.280051,982,100
Nov 12, 20243.47003.52003.30003.35003.350070,901,500
Nov 11, 20243.30003.47003.28003.47003.470072,133,504
Nov 8, 20243.37003.40003.29003.31003.310072,100,094
Nov 7, 20243.10003.34003.08003.34003.340098,726,642
Nov 6, 20243.17003.21003.12003.15003.150060,513,000
Nov 5, 20243.06003.17003.04003.17003.170067,327,690
Nov 4, 20243.09003.10003.00003.07003.070055,950,221
Nov 1, 20243.16003.27003.04003.10003.100095,780,776
Oct 31, 20243.09003.20003.08003.17003.170093,245,578
Oct 30, 20243.07003.12002.98003.01003.010073,440,713
Oct 29, 20243.09003.21002.99002.99002.990084,007,824
Oct 28, 20243.09003.10003.05003.09003.090077,732,796
Oct 25, 20242.86003.12002.86003.08003.0800108,172,010
Oct 24, 20242.99002.99002.84002.86002.860055,299,987
Oct 23, 20242.83003.08002.82002.98002.980092,517,312
Oct 22, 20242.77002.84002.71002.83002.830049,381,000
Oct 21, 20242.69002.84002.68002.77002.770056,758,724
Oct 18, 20242.64002.75002.59002.67002.670061,384,760
Oct 17, 20242.74002.76002.63002.64002.640032,820,567
Oct 16, 20242.70002.75002.67002.72002.720024,633,900
Oct 15, 20242.81002.83002.74002.74002.740030,957,876
Oct 14, 20242.77002.83002.72002.81002.810031,501,674
Oct 11, 20242.93002.93002.73002.77002.770042,157,206
Oct 10, 20242.99003.10002.90002.94002.940051,709,131
Oct 9, 20243.25003.26002.96002.99002.990079,406,259
Oct 8, 20243.25003.25003.04003.25003.2500118,202,359
Sep 30, 20242.95002.95002.82002.95002.950099,835,042
Sep 27, 20242.49002.68002.49002.68002.680030,133,140
Sep 26, 20242.34002.45002.31002.44002.440036,524,654
Sep 25, 20242.34002.40002.31002.34002.340042,836,700
Sep 24, 20242.15002.28002.14002.27002.270044,323,928
Sep 23, 20242.11002.15002.10002.13002.130013,052,121
Sep 20, 20242.19002.19002.11002.12002.120022,336,000
Sep 19, 20242.10002.21002.10002.20002.200023,242,700
Sep 18, 20242.15002.17002.07002.11002.110017,809,722
Sep 13, 20242.22002.23002.15002.16002.160014,777,300
Sep 12, 20242.17002.30002.16002.20002.200024,725,205
Sep 11, 20242.16002.21002.15002.18002.180014,482,507
Sep 10, 20242.19002.22002.14002.17002.170015,649,042
Sep 9, 20242.22002.25002.19002.21002.210013,891,740
Sep 6, 20242.28002.29002.22002.23002.230012,938,100
Sep 5, 20242.27002.34002.26002.28002.280018,173,443
Sep 4, 20242.27002.33002.27002.27002.270012,131,992
Sep 3, 20242.26002.31002.24002.29002.290012,838,800
Sep 2, 20242.30002.34002.27002.27002.270014,442,000
Aug 30, 20242.28002.35002.25002.31002.310021,584,800
Aug 29, 20242.19002.31002.18002.28002.280024,689,926
Aug 28, 20242.19002.24002.15002.21002.210021,237,394
Aug 27, 20242.21002.26002.16002.21002.210023,216,600
Aug 26, 20242.16002.25002.16002.21002.210014,413,800
Aug 23, 20242.18002.21002.16002.17002.170011,543,700
Aug 22, 20242.22002.26002.19002.20002.200010,385,326
Aug 21, 20242.25002.26002.21002.23002.230010,648,500
Aug 20, 20242.29002.30002.23002.23002.230013,861,604
Aug 19, 20242.32002.34002.28002.30002.300011,049,955
Aug 16, 20242.40002.42002.33002.33002.330020,914,604
Aug 15, 20242.34002.44002.33002.41002.410019,621,420
Aug 14, 20242.39002.43002.35002.36002.360011,490,900
Aug 13, 20242.34002.42002.32002.40002.400016,055,348
Aug 12, 20242.43002.45002.36002.37002.370012,681,181
Aug 9, 20242.45002.48002.41002.41002.410013,102,800
Aug 8, 20242.43002.47002.41002.46002.460013,321,800
Aug 7, 20242.43002.48002.41002.43002.430011,355,100
Aug 6, 20242.40002.47002.40002.45002.450016,845,800
Aug 5, 20242.43002.48002.38002.38002.380019,484,800
Aug 2, 20242.44002.49002.43002.43002.430014,418,606
Aug 1, 20242.47002.49002.43002.45002.450011,369,758
Jul 31, 20242.36002.48002.35002.47002.470024,440,400
Jul 30, 20242.35002.38002.32002.37002.370011,544,404
Jul 29, 20242.38002.38002.30002.35002.350010,957,004
Jul 26, 20242.35002.39002.33002.36002.360011,857,000
Jul 25, 20242.31002.38002.27002.34002.340016,517,491
Jul 24, 20242.35002.36002.29002.30002.300012,956,600
Jul 23, 20242.37002.42002.34002.34002.340015,175,800
Jul 22, 20242.38002.42002.35002.38002.380012,369,500
Jul 19, 20242.43002.43002.34002.40002.400014,833,100
Jul 18, 2024 0.013 Dividend
Jul 18, 20242.37002.43002.32002.41002.410015,947,258
Jul 17, 20242.38002.43002.36002.39002.377016,416,500
Jul 16, 20242.34002.39002.32002.37002.357115,826,130
Jul 15, 20242.44002.44002.33002.35002.337217,877,384
Jul 12, 20242.43002.49002.42002.42002.406823,009,500
Jul 11, 20242.35002.45002.34002.42002.406835,974,200
Jul 10, 20242.29002.38002.18002.30002.287543,766,882
Jul 9, 20242.41002.45002.37002.42002.406817,221,600
Jul 8, 20242.48002.50002.41002.42002.406818,115,700
Jul 5, 20242.48002.48002.48002.48002.4665-
Jul 4, 20242.58002.60002.47002.48002.466520,716,306
Jul 3, 20242.56002.62002.56002.59002.575915,721,800
Jul 2, 20242.55002.61002.52002.57002.556016,535,393
Jul 1, 20242.53002.58002.50002.56002.546116,082,600
Jun 28, 20242.55002.62002.52002.53002.516217,436,448
Jun 27, 20242.62002.65002.55002.56002.546116,792,120
Jun 26, 20242.52002.66002.49002.65002.635624,117,553
Jun 25, 20242.51002.56002.49002.52002.506315,373,868
Jun 24, 20242.59002.59002.49002.52002.506322,671,999
Jun 21, 20242.60002.66002.58002.60002.585914,663,327
Jun 20, 20242.70002.70002.60002.60002.585920,951,882
Jun 19, 20242.81002.82002.69002.69002.675424,161,545
Jun 18, 20242.79002.84002.77002.81002.794713,677,069
Jun 17, 20242.82002.83002.77002.79002.774814,435,695
Jun 14, 20242.87002.89002.80002.84002.824618,386,869
Jun 13, 20242.91002.93002.86002.87002.854413,434,600
Jun 12, 20242.92002.96002.89002.91002.894212,075,219
Jun 11, 20242.88002.94002.84002.93002.914113,152,988
Jun 7, 20242.93002.95002.86002.91002.894217,334,550
Jun 6, 20243.04003.07002.86002.89002.874331,979,118
Jun 5, 20243.10003.10003.04003.04003.023510,708,273
Jun 4, 20243.10003.11003.02003.09003.073215,501,389

Related Tickers

605111.SS Wuxi NCE Power Co.,Ltd.
30.80
+0.92%
 
688352.SS Hefei Chipmore Technology Co.,Ltd.
10.83
+1.31%
 
688200.SS Beijing Huafeng Test & Control Technology Co.,Ltd.
141.50
+0.68%
 
688048.SS Suzhou Everbright Photonics Co., Ltd.
53.14
+0.26%
 
688584.SS Wafer Works (Shanghai) Co., Ltd.
17.92
-0.39%
 
688516.SS Wuxi Autowell Technology Co.,Ltd.
33.56
+0.72%
 
603290.SS StarPower Semiconductor Ltd.
80.60
+0.99%
 
688652.SS Beijing Jingyi Automation Equipment Co., Ltd.
54.25
-0.17%
 
688037.SS KINGSEMI Co., Ltd.
93.96
-1.41%
 
603078.SS Jiangyin Jianghua Microelectronics Materials Co., Ltd
17.52
-0.17%