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

Shanghai - Delayed Quote CNY

Beijing Jingpin Tezhuang Technology Co.,Ltd. (688084.SS)

Compare

63.60

-1.60

(-2.45%)

At close: February 21 at 3:00:04 PM GMT+8

Currency in CNY

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	66.00	66.50	62.00	63.60	63.60	2,607,484
Feb 20, 2025	65.85	69.60	64.10	65.20	65.20	2,734,536
Feb 19, 2025	60.74	66.59	60.60	64.70	64.70	1,799,835
Feb 18, 2025	63.80	65.90	61.00	61.13	61.13	1,329,941
Feb 17, 2025	63.55	65.20	62.70	64.40	64.40	1,481,535
Feb 14, 2025	63.69	64.00	60.40	63.30	63.30	1,355,880
Feb 13, 2025	68.00	70.98	63.00	63.98	63.98	2,475,116
Feb 12, 2025	69.06	78.80	65.57	68.81	68.81	2,551,266
Feb 11, 2025	68.01	70.12	64.30	69.75	69.75	2,904,666
Feb 10, 2025	61.00	71.65	59.10	70.12	70.12	4,078,193
Feb 7, 2025	57.50	60.90	57.50	59.71	59.71	1,902,166
Feb 6, 2025	52.30	58.50	52.14	58.17	58.17	1,983,518
Feb 5, 2025	51.00	52.66	50.10	52.15	52.15	730,034
Jan 27, 2025	52.50	52.50	50.00	50.00	50.00	793,640
Jan 24, 2025	50.77	52.50	49.51	52.29	52.29	958,779
Jan 23, 2025	50.20	52.35	49.66	50.79	50.79	1,137,618
Jan 22, 2025	50.79	50.79	48.48	49.51	49.51	785,980
Jan 21, 2025	51.00	51.66	50.22	50.70	50.70	915,275
Jan 20, 2025	50.69	54.32	50.01	50.72	50.72	1,565,490
Jan 17, 2025	49.70	51.39	49.28	50.68	50.68	792,821
Jan 16, 2025	50.94	51.73	49.03	50.00	50.00	1,573,768
Jan 15, 2025	52.80	53.50	50.70	50.94	50.94	1,120,842
Jan 14, 2025	51.44	53.50	50.60	53.03	53.03	1,355,598
Jan 13, 2025	52.80	53.19	50.28	50.88	50.88	1,152,501
Jan 10, 2025	54.60	58.49	53.78	54.09	54.09	1,267,653
Jan 9, 2025	53.10	55.66	52.68	55.13	55.13	860,692
Jan 8, 2025	51.72	54.47	51.12	53.64	53.64	885,787
Jan 7, 2025	50.50	52.52	50.28	51.72	51.72	519,510
Jan 6, 2025	50.38	51.00	48.88	50.60	50.60	920,769
Jan 3, 2025	56.50	56.60	50.51	50.88	50.88	1,831,344
Jan 2, 2025	56.16	57.73	54.85	56.09	56.09	940,790
Dec 31, 2024	57.00	58.44	55.65	56.30	56.30	769,596
Dec 30, 2024	59.80	60.10	57.33	57.40	57.40	1,032,315
Dec 27, 2024	65.85	66.66	59.25	59.80	59.80	1,722,008
Dec 26, 2024	58.70	68.66	58.70	65.20	65.20	1,740,008
Dec 25, 2024	62.50	63.50	59.02	60.54	60.54	708,735
Dec 24, 2024	59.61	61.69	59.00	60.85	60.85	472,665
Dec 23, 2024	63.08	63.36	59.00	59.53	59.53	747,673
Dec 20, 2024	61.00	64.35	60.97	63.53	63.53	801,438
Dec 19, 2024	60.60	63.14	58.81	61.22	61.22	922,525
Dec 18, 2024	61.62	62.68	59.33	60.74	60.74	1,008,574
Dec 17, 2024	68.99	68.99	61.01	61.35	61.35	2,352,954
Dec 16, 2024	74.02	74.02	67.94	68.85	68.85	1,566,849
Dec 13, 2024	74.52	76.69	72.50	75.00	75.00	1,844,673
Dec 12, 2024	75.00	80.00	74.50	76.70	76.70	3,030,637
Dec 11, 2024	70.00	75.90	68.10	73.45	73.45	2,212,534
Dec 10, 2024	69.55	76.33	69.55	72.02	72.02	2,513,260
Dec 9, 2024	67.76	73.73	66.50	68.78	68.78	2,464,798
Dec 6, 2024	77.00	77.00	66.01	68.51	68.51	3,042,058
Dec 5, 2024	72.00	79.88	70.20	75.00	75.00	2,650,810
Dec 4, 2024	65.05	72.50	65.00	71.60	71.60	2,867,947
Dec 3, 2024	66.00	67.60	62.30	63.93	63.93	2,383,399
Dec 2, 2024	57.20	67.75	56.99	67.75	67.75	3,461,538
Nov 29, 2024	56.00	58.10	55.93	56.46	56.46	413,434
Nov 28, 2024	56.80	59.21	56.00	56.38	56.38	439,127
Nov 27, 2024	54.77	56.34	51.02	56.02	56.02	323,252
Nov 26, 2024	54.50	54.79	52.38	54.66	54.66	399,709
Nov 25, 2024	56.00	56.00	53.33	54.20	54.20	423,264
Nov 22, 2024	58.75	59.87	56.50	56.50	56.50	376,331
Nov 21, 2024	60.00	60.89	57.56	59.60	59.60	623,328
Nov 20, 2024	54.38	59.66	54.01	59.59	59.59	665,713
Nov 19, 2024	54.54	55.40	52.31	55.00	55.00	423,227
Nov 18, 2024	54.41	56.23	52.95	54.50	54.50	628,888
Nov 15, 2024	57.10	58.17	53.97	54.32	54.32	993,964
Nov 14, 2024	60.51	60.51	57.50	57.52	57.52	838,985
Nov 13, 2024	61.90	61.90	59.40	60.60	60.60	524,976
Nov 12, 2024	63.38	66.70	61.07	61.25	61.25	919,920
Nov 11, 2024	59.20	63.88	58.30	63.38	63.38	1,339,596
Nov 8, 2024	57.56	61.30	57.18	58.30	58.30	1,268,795
Nov 7, 2024	61.03	61.25	56.50	57.72	57.72	1,412,052
Nov 6, 2024	59.11	65.26	59.11	61.65	61.65	3,234,117
Nov 5, 2024	55.20	58.52	55.15	57.94	57.94	1,038,087
Nov 4, 2024	54.00	56.80	54.00	56.25	56.25	853,636
Nov 1, 2024	58.49	60.38	55.61	56.00	56.00	1,502,906
Oct 31, 2024	56.69	59.53	55.23	58.60	58.60	1,496,195
Oct 30, 2024	58.99	59.85	55.56	56.38	56.38	1,233,641
Oct 29, 2024	57.09	64.00	57.01	60.21	60.21	3,171,469
Oct 28, 2024	54.45	57.67	53.50	57.67	57.67	1,795,334
Oct 25, 2024	55.50	56.50	53.53	55.00	55.00	1,045,762
Oct 24, 2024	58.26	59.80	54.84	55.00	55.00	1,208,091
Oct 23, 2024	52.00	62.19	50.38	56.48	56.48	2,210,417
Oct 22, 2024	54.32	54.50	49.82	51.93	51.93	1,157,172
Oct 21, 2024	52.08	55.20	50.08	52.66	52.66	1,407,992
Oct 18, 2024	48.01	50.98	46.51	50.00	50.00	1,351,496
Oct 17, 2024	47.25	48.90	46.88	48.00	48.00	806,406
Oct 16, 2024	47.53	48.01	46.21	47.10	47.10	564,472
Oct 15, 2024	45.25	48.48	44.07	47.99	47.99	1,248,789
Oct 14, 2024	43.60	46.53	42.88	45.25	45.25	853,161
Oct 11, 2024	46.88	47.50	42.77	43.31	43.31	714,123
Oct 10, 2024	48.86	49.60	46.25	46.86	46.86	845,391
Oct 9, 2024	52.23	52.23	46.30	47.03	47.03	952,265
Oct 8, 2024	53.00	53.27	48.00	53.27	53.27	3,139,341
Sep 30, 2024	39.07	44.96	39.07	44.39	44.39	1,343,262
Sep 27, 2024	36.47	37.99	36.47	37.78	37.78	414,962
Sep 26, 2024	35.18	36.27	34.83	36.22	36.22	275,202
Sep 25, 2024	35.28	36.10	35.04	35.31	35.31	298,736
Sep 24, 2024	34.01	35.42	33.55	35.28	35.28	312,624
Sep 23, 2024	34.51	35.10	33.81	34.14	34.14	162,559
Sep 20, 2024	33.67	35.36	33.48	34.52	34.52	527,448
Sep 19, 2024	35.84	35.84	33.06	33.91	33.91	470,676
Sep 18, 2024	32.50	35.42	32.40	34.80	34.80	598,161
Sep 13, 2024	33.89	33.90	32.02	32.50	32.50	263,712
Sep 12, 2024	34.80	35.13	33.87	33.87	33.87	196,052
Sep 11, 2024	34.43	35.18	34.23	34.80	34.80	118,871
Sep 10, 2024	34.00	34.95	33.86	34.86	34.86	99,793
Sep 9, 2024	34.45	34.66	33.78	34.41	34.41	97,494
Sep 6, 2024	35.25	35.25	34.34	34.45	34.45	164,507
Sep 5, 2024	36.14	36.34	35.04	35.38	35.38	185,863
Sep 4, 2024	36.23	36.31	35.60	35.77	35.77	145,674
Sep 3, 2024	34.80	37.37	34.79	36.59	36.59	434,833
Sep 2, 2024	35.69	36.10	34.72	34.80	34.80	300,810
Aug 30, 2024	35.36	36.36	34.96	35.77	35.77	301,481
Aug 29, 2024	34.26	35.80	33.87	35.34	35.34	252,225
Aug 28, 2024	33.71	34.76	33.71	34.38	34.38	199,032
Aug 27, 2024	35.50	35.71	33.91	34.24	34.24	260,014
Aug 26, 2024	36.60	36.88	35.45	35.76	35.76	216,035
Aug 23, 2024	37.29	37.45	36.08	36.34	36.34	473,932
Aug 22, 2024	37.60	38.42	37.04	37.55	37.55	315,190
Aug 21, 2024	37.20	38.20	36.67	37.63	37.63	197,628
Aug 20, 2024	37.60	39.65	37.30	37.58	37.58	510,367
Aug 19, 2024	39.92	40.50	38.21	38.27	38.27	593,766
Aug 16, 2024	40.01	40.80	39.32	39.92	39.92	362,104
Aug 15, 2024	41.00	41.14	39.91	40.11	40.11	502,485
Aug 14, 2024	41.55	42.34	40.73	41.50	41.50	640,693
Aug 13, 2024	41.34	42.12	41.00	41.80	41.80	483,026
Aug 12, 2024	40.75	42.35	40.15	41.38	41.38	653,309
Aug 9, 2024	40.20	41.86	39.38	40.77	40.77	810,069
Aug 8, 2024	40.82	40.82	39.33	39.36	39.36	792,724
Aug 7, 2024	38.36	41.79	38.36	41.31	41.31	1,656,218
Aug 6, 2024	37.01	38.77	37.01	38.26	38.26	1,241,837
Aug 5, 2024	37.08	37.93	36.08	37.13	37.13	690,472
Aug 2, 2024	38.83	39.07	37.08	37.13	37.13	1,084,302
Aug 1, 2024	40.16	40.78	38.80	39.00	39.00	970,645
Jul 31, 2024	38.56	40.38	38.56	39.96	39.96	859,686
Jul 30, 2024	39.01	39.48	38.31	39.10	39.10	353,281
Jul 29, 2024	40.80	40.84	39.18	39.50	39.50	382,423
Jul 26, 2024	40.30	42.01	39.10	40.88	40.88	482,282
Jul 25, 2024	39.99	40.47	39.72	40.10	40.10	101,457
Jul 24, 2024	41.10	41.50	39.68	40.16	40.16	112,364
Jul 23, 2024	42.62	43.48	41.00	41.01	41.01	236,229
Jul 22, 2024	40.90	43.38	40.89	42.62	42.62	331,314
Jul 19, 2024	40.15	41.41	39.73	40.97	40.97	186,536
Jul 18, 2024	39.55	40.27	39.03	40.11	40.11	175,371
Jul 17, 2024	40.32	40.63	39.57	40.01	40.01	130,797
Jul 16, 2024	39.51	40.37	39.51	40.25	40.25	233,135
Jul 15, 2024	40.10	40.20	39.47	40.13	40.13	149,892
Jul 12, 2024	41.23	41.37	40.02	40.20	40.20	374,660
Jul 11, 2024	41.27	42.38	40.79	41.27	41.27	399,651
Jul 10, 2024	41.40	42.50	40.90	41.10	41.10	164,856
Jul 9, 2024	40.61	42.30	40.37	41.71	41.71	378,155
Jul 8, 2024	42.98	42.98	41.02	41.43	41.43	181,958
Jul 5, 2024	42.17	42.17	42.17	42.17	42.17	-
Jul 4, 2024	44.00	44.36	41.50	42.17	42.17	458,997
Jul 3, 2024	43.74	44.35	42.90	43.38	43.38	167,221
Jul 2, 2024	43.91	44.27	43.50	43.69	43.69	184,118
Jul 1, 2024	44.33	44.33	42.41	43.87	43.87	225,121
Jun 28, 2024	43.96	45.55	43.60	43.70	43.70	308,512
Jun 27, 2024	45.36	45.36	43.95	43.96	43.96	224,145
Jun 26, 2024	44.55	45.70	43.86	45.38	45.38	389,078
Jun 25, 2024	45.45	46.00	43.90	45.16	45.16	314,973
Jun 24, 2024	47.50	47.97	45.14	45.40	45.40	493,119
Jun 21, 2024	48.90	49.76	47.20	47.75	47.75	542,158
Jun 20, 2024	49.31	50.59	48.72	49.32	49.32	501,235
Jun 19, 2024	48.11	50.07	48.09	49.48	49.48	422,593
Jun 18, 2024	49.60	50.24	48.11	48.33	48.33	459,102
Jun 17, 2024	49.24	51.35	49.24	49.65	49.65	473,996
Jun 14, 2024	48.89	50.95	47.89	50.22	50.22	543,896
Jun 13, 2024	0.20 Dividend
Jun 13, 2024	48.61	51.10	47.72	48.83	48.83	400,425
Jun 12, 2024	46.74	49.11	46.00	48.88	48.68	563,001
Jun 11, 2024	46.50	46.96	45.50	46.67	46.48	315,157
Jun 7, 2024	46.87	47.62	44.99	46.88	46.69	547,810
Jun 6, 2024	50.49	50.49	45.66	46.09	45.90	1,182,253
Jun 5, 2024	49.00	51.57	48.63	50.52	50.31	639,813
Jun 4, 2024	50.30	50.70	48.42	49.12	48.92	591,651
Jun 3, 2024	48.98	51.70	48.98	51.00	50.79	946,203
May 31, 2024	46.00	49.34	46.00	48.70	48.50	1,028,282
May 30, 2024	46.00	47.74	45.01	46.28	46.09	695,430
May 29, 2024	44.60	47.82	44.30	46.09	45.90	999,510
May 28, 2024	45.10	46.62	44.48	44.52	44.34	782,193
May 27, 2024	42.95	45.91	41.45	45.90	45.71	983,655
May 24, 2024	45.25	45.25	42.53	42.99	42.81	946,963
May 23, 2024	42.96	46.86	42.71	44.52	44.34	1,888,410
May 22, 2024	42.82	44.26	42.51	43.17	42.99	414,702
May 21, 2024	43.00	43.96	42.78	43.10	42.92	406,224
May 20, 2024	44.40	44.80	43.34	43.84	43.66	627,495
May 17, 2024	41.19	43.88	40.97	43.88	43.70	939,377
May 16, 2024	41.27	41.79	40.76	41.08	40.91	496,524
May 15, 2024	40.68	42.17	40.15	41.04	40.87	511,172
May 14, 2024	41.15	42.20	40.51	40.72	40.55	762,260
May 13, 2024	42.60	43.09	41.20	41.55	41.38	520,811
May 10, 2024	44.73	45.31	42.82	43.02	42.84	904,987
May 9, 2024	43.34	45.15	42.63	44.93	44.75	1,372,192
May 8, 2024	45.16	45.55	43.11	43.36	43.18	834,717
May 7, 2024	44.32	45.54	43.81	45.30	45.11	1,101,484
May 6, 2024	44.24	44.94	43.72	44.00	43.82	525,062
Apr 30, 2024	45.20	45.58	43.54	43.79	43.61	396,538
Apr 29, 2024	44.70	45.71	44.26	45.30	45.11	492,020
Apr 26, 2024	44.19	45.37	44.13	44.66	44.48	404,267
Apr 25, 2024	44.50	45.31	44.13	44.29	44.11	238,435
Apr 24, 2024	44.19	45.30	43.73	44.96	44.78	337,059
Apr 23, 2024	44.03	45.00	43.56	44.14	43.96	364,796
Apr 22, 2024	42.99	44.50	42.35	44.05	43.87	498,794
Apr 19, 2024	42.77	43.18	41.70	42.99	42.81	344,685
Apr 18, 2024	42.47	43.49	41.58	42.96	42.78	348,354
Apr 17, 2024	40.18	43.50	40.18	42.63	42.46	528,099
Apr 16, 2024	42.83	42.83	39.70	39.70	39.54	459,930
Apr 15, 2024	43.03	44.50	42.14	42.83	42.65	361,630
Apr 12, 2024	44.64	45.08	43.81	43.90	43.72	253,259
Apr 11, 2024	44.30	46.42	44.04	44.47	44.29	431,827
Apr 10, 2024	45.67	45.68	43.40	44.30	44.12	466,443
Apr 9, 2024	47.01	47.40	44.99	45.81	45.62	693,440
Apr 8, 2024	49.66	49.66	46.43	46.64	46.45	471,156
Apr 3, 2024	50.68	50.68	48.51	49.26	49.06	263,170
Apr 2, 2024	51.12	51.50	50.14	50.38	50.17	239,200
Apr 1, 2024	50.98	51.90	50.18	51.12	50.91	269,017
Mar 29, 2024	50.06	50.76	49.20	50.47	50.26	163,190
Mar 28, 2024	49.03	50.53	49.03	49.64	49.44	358,910
Mar 27, 2024	50.47	50.95	48.90	49.01	48.81	164,623
Mar 26, 2024	50.73	51.78	49.67	50.80	50.59	230,306
Mar 25, 2024	52.12	53.62	51.51	51.51	51.30	361,303
Mar 22, 2024	54.60	54.77	53.11	53.21	52.99	341,256
Mar 21, 2024	54.34	55.81	52.50	55.10	54.87	458,697
Mar 20, 2024	54.74	55.35	53.60	54.40	54.18	309,039
Mar 19, 2024	54.60	56.50	54.56	54.74	54.52	410,444
Mar 18, 2024	54.33	54.86	53.31	54.56	54.34	332,629
Mar 15, 2024	52.70	53.88	52.30	53.48	53.26	307,696
Mar 14, 2024	53.14	53.51	52.12	52.90	52.68	329,683
Mar 13, 2024	52.80	54.00	52.09	52.97	52.75	531,109
Mar 12, 2024	51.85	52.68	51.33	52.67	52.45	364,941
Mar 11, 2024	52.63	52.63	50.55	51.84	51.63	229,165
Mar 8, 2024	51.20	51.66	50.39	51.58	51.37	263,224
Mar 7, 2024	51.74	52.58	50.33	50.74	50.53	364,643
Mar 6, 2024	51.66	52.86	50.67	51.70	51.49	427,025
Mar 5, 2024	52.14	54.76	51.52	52.52	52.31	458,797
Mar 4, 2024	53.37	53.78	51.48	52.72	52.50	382,712
Mar 1, 2024	51.62	54.34	51.40	53.09	52.87	826,539
Feb 29, 2024	50.20	53.56	49.92	51.88	51.67	1,367,801
Feb 28, 2024	55.60	55.60	50.18	50.20	49.99	778,965
Feb 27, 2024	52.48	57.00	52.00	55.61	55.38	903,438
Feb 26, 2024	53.51	53.98	51.52	52.15	51.94	723,680
Feb 23, 2024	50.37	52.74	49.20	51.98	51.77	741,016
Feb 22, 2024	49.25	50.45	48.00	49.59	49.39	564,208
Feb 21, 2024	48.95	51.86	47.38	49.02	48.82	586,052

290A.T SYNSPECTIVE INC

784.00

+3.84%

688788.SS ShenZhen Consys Science&Technology Co., Ltd.

58.96

+12.54%

EOS.AX Electro Optic Systems Holdings Limited

1.2150

-1.62%

MAZDOCK.NS Mazagon Dock Shipbuilders Limited

2,119.45

-1.62%

KRMN Karman Holdings Inc.

29.33

+0.65%

SAAB-B.ST Saab AB (publ)

296.85

+0.95%

BA.L BAE Systems plc

1,255.50

-2.22%

RHM.DE Rheinmetall AG

894.20

+0.52%

AXON Axon Enterprise, Inc.

513.22

-5.28%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Beijing Jingpin Tezhuang Technology Co.,Ltd. (688084.SS)

Related Tickers