Shanghai - Delayed Quote CNY

Hangzhou Jingye Intelligent Technology Co., Ltd. (688290.SS)

48.00

-2.10

(-4.19%)

At close: January 27 at 3:00:02 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jan 27, 2025	49.05	49.69	47.10	48.00	48.00	3,427,339
Jan 24, 2025	46.00	53.50	45.00	50.10	50.10	7,450,713
Jan 23, 2025	44.01	48.87	44.01	46.83	46.83	6,309,126
Jan 22, 2025	43.21	43.49	42.21	42.85	42.85	2,127,034
Jan 21, 2025	42.30	43.88	41.76	43.64	43.64	3,154,581
Jan 20, 2025	42.11	42.75	41.14	41.85	41.85	2,059,733
Jan 17, 2025	42.98	43.76	41.65	42.10	42.10	2,334,569
Jan 16, 2025	42.94	43.98	42.18	42.55	42.55	2,359,331
Jan 15, 2025	42.70	44.15	42.05	42.94	42.94	3,240,632
Jan 14, 2025	39.20	42.15	38.82	42.15	42.15	3,178,089
Jan 13, 2025	38.29	40.49	37.81	38.96	38.96	1,752,858
Jan 10, 2025	39.45	41.79	39.25	39.25	39.25	2,694,177
Jan 9, 2025	39.40	40.12	38.95	39.41	39.41	2,027,272
Jan 8, 2025	38.47	40.29	37.75	39.83	39.83	2,043,799
Jan 7, 2025	36.80	38.77	36.55	38.77	38.77	1,520,974
Jan 6, 2025	38.29	38.68	36.30	36.80	36.80	2,066,094
Jan 3, 2025	42.52	42.84	37.50	38.80	38.80	3,518,437
Jan 2, 2025	43.00	44.83	41.70	42.84	42.84	3,179,297
Dec 31, 2024	42.15	44.99	41.69	43.72	43.72	3,840,447
Dec 30, 2024	42.45	43.75	41.15	42.68	42.68	2,706,646
Dec 27, 2024	44.00	46.30	42.35	42.40	42.40	5,121,103
Dec 26, 2024	40.23	47.88	40.23	43.80	43.80	6,879,911
Dec 25, 2024	39.78	41.76	38.97	40.23	40.23	3,866,154
Dec 24, 2024	40.90	41.65	38.71	39.77	39.77	3,390,038
Dec 23, 2024	42.00	42.87	38.62	39.00	39.00	2,826,262
Dec 20, 2024	41.10	42.94	40.55	42.37	42.37	2,811,600
Dec 19, 2024	38.90	42.58	38.62	41.51	41.51	3,839,306
Dec 18, 2024	39.39	40.37	38.90	39.79	39.79	2,032,034
Dec 17, 2024	41.94	41.94	39.13	39.19	39.19	3,320,247
Dec 16, 2024	44.52	44.60	40.50	41.86	41.86	4,240,793
Dec 13, 2024	47.90	47.90	43.85	45.10	45.10	6,070,856
Dec 12, 2024	50.40	53.35	47.43	48.56	48.56	8,684,710
Dec 11, 2024	41.40	49.40	39.02	49.40	49.40	6,142,555
Dec 10, 2024	41.88	43.50	40.45	41.17	41.17	3,400,604
Dec 9, 2024	40.00	41.99	39.58	40.56	40.56	2,320,643
Dec 6, 2024	42.00	42.00	39.43	40.45	40.45	3,477,717
Dec 5, 2024	37.19	44.28	37.00	42.13	42.13	5,989,803
Dec 4, 2024	0.05 Dividend
Dec 4, 2024	35.68	38.00	35.25	36.90	36.90	2,832,241
Dec 3, 2024	36.38	36.59	35.53	36.10	36.05	1,108,168
Dec 2, 2024	35.07	37.19	34.96	36.33	36.28	1,819,093
Nov 29, 2024	33.59	35.02	33.04	34.89	34.84	1,300,898
Nov 28, 2024	34.02	34.25	33.59	33.59	33.54	543,301
Nov 27, 2024	33.70	34.02	32.00	34.02	33.97	1,091,375
Nov 26, 2024	34.27	35.02	33.65	33.82	33.77	974,792
Nov 25, 2024	34.61	35.09	33.41	34.63	34.58	1,055,143
Nov 22, 2024	36.10	37.40	34.92	34.92	34.87	2,342,726
Nov 21, 2024	34.98	37.32	34.53	35.63	35.58	1,516,198
Nov 20, 2024	34.86	35.48	34.07	35.16	35.11	1,804,553
Nov 19, 2024	33.15	35.28	33.15	35.21	35.16	1,246,924
Nov 18, 2024	34.17	34.34	32.84	33.30	33.25	795,654
Nov 15, 2024	35.05	35.77	33.96	34.00	33.95	938,702
Nov 14, 2024	37.01	37.24	35.14	35.43	35.38	1,056,250
Nov 13, 2024	36.80	37.31	35.56	37.01	36.96	1,254,903
Nov 12, 2024	38.92	39.30	36.68	37.01	36.96	1,685,957
Nov 11, 2024	37.30	39.47	37.00	38.92	38.87	1,905,611
Nov 8, 2024	37.05	38.05	36.50	37.26	37.21	1,639,899
Nov 7, 2024	36.36	37.82	36.12	36.74	36.69	1,140,324
Nov 6, 2024	36.25	37.10	35.45	36.23	36.18	1,219,316
Nov 5, 2024	35.30	37.10	35.25	36.22	36.17	1,504,254
Nov 4, 2024	34.10	35.97	33.51	35.50	35.45	1,002,850
Nov 1, 2024	34.90	36.28	33.51	33.75	33.70	1,169,593
Oct 31, 2024	33.47	35.20	33.17	34.85	34.80	1,120,220
Oct 30, 2024	34.28	34.80	33.16	33.45	33.40	763,855
Oct 29, 2024	35.60	36.12	34.48	34.54	34.49	957,197
Oct 28, 2024	35.98	36.27	35.21	35.49	35.44	873,480
Oct 25, 2024	35.14	36.37	35.14	36.00	35.95	987,444
Oct 24, 2024	36.07	36.79	34.95	35.33	35.28	1,803,671
Oct 23, 2024	38.31	38.60	36.98	37.35	37.30	1,706,302
Oct 22, 2024	37.92	39.73	37.49	38.94	38.89	1,979,468
Oct 21, 2024	37.50	38.87	37.23	37.60	37.55	1,601,744
Oct 18, 2024	34.79	37.19	34.33	36.58	36.53	1,224,021
Oct 17, 2024	33.71	35.70	33.31	34.80	34.75	1,374,030
Oct 16, 2024	33.18	33.52	32.47	32.66	32.61	379,230
Oct 15, 2024	33.91	34.66	33.42	33.48	33.43	502,694
Oct 14, 2024	33.21	33.99	32.15	33.90	33.85	589,311
Oct 11, 2024	35.98	35.99	32.98	33.20	33.15	1,049,001
Oct 10, 2024	37.25	37.88	36.08	36.29	36.24	1,099,715
Oct 9, 2024	38.00	40.00	34.20	36.85	36.80	2,397,393
Oct 8, 2024	40.05	40.60	35.65	40.59	40.53	3,228,949
Sep 30, 2024	30.30	34.08	30.10	33.83	33.78	2,170,244
Sep 27, 2024	27.90	29.47	27.48	29.35	29.31	645,452
Sep 26, 2024	26.54	27.86	26.03	27.86	27.82	617,412
Sep 25, 2024	25.99	27.87	25.99	26.54	26.50	1,116,179
Sep 24, 2024	25.09	25.99	24.73	25.91	25.87	738,077
Sep 23, 2024	27.00	27.00	24.77	24.78	24.75	871,598
Sep 20, 2024	26.31	26.72	26.11	26.34	26.30	257,660
Sep 19, 2024	26.53	27.19	26.22	26.41	26.37	238,329
Sep 18, 2024	26.79	27.27	25.51	26.65	26.61	528,734
Sep 13, 2024	27.05	27.64	26.71	26.78	26.74	375,073
Sep 12, 2024	27.01	27.59	26.99	27.13	27.09	261,485
Sep 11, 2024	27.16	27.63	26.82	27.18	27.14	195,735
Sep 10, 2024	26.59	27.23	26.50	26.99	26.95	189,552
Sep 9, 2024	27.27	27.65	26.56	26.70	26.66	321,801
Sep 6, 2024	28.27	28.34	26.75	27.24	27.20	464,060
Sep 5, 2024	28.45	28.84	28.01	28.12	28.08	227,526
Sep 4, 2024	28.21	29.25	28.14	28.42	28.38	267,386
Sep 3, 2024	28.00	28.67	27.71	28.51	28.47	397,029
Sep 2, 2024	28.70	29.00	27.88	28.03	27.99	333,746
Aug 30, 2024	28.20	29.51	27.90	28.84	28.80	457,128
Aug 29, 2024	27.58	28.65	27.45	28.30	28.26	240,753
Aug 28, 2024	27.61	28.34	27.50	27.70	27.66	180,654
Aug 27, 2024	28.31	28.65	27.53	27.86	27.82	322,622
Aug 26, 2024	28.06	29.18	28.06	28.52	28.48	387,332
Aug 23, 2024	29.84	29.84	27.82	28.38	28.34	708,859
Aug 22, 2024	30.00	30.39	29.35	29.35	29.31	405,423
Aug 21, 2024	30.53	30.53	29.50	29.67	29.63	584,467
Aug 20, 2024	33.89	34.67	29.25	30.33	30.29	965,569
Aug 19, 2024	32.37	33.29	31.82	32.45	32.41	599,566
Aug 16, 2024	33.04	33.12	31.51	31.76	31.72	392,450
Aug 15, 2024	32.00	32.98	31.10	32.78	32.73	531,551
Aug 14, 2024	31.64	32.09	31.44	31.75	31.71	117,842
Aug 13, 2024	31.14	32.07	31.01	31.91	31.87	226,967
Aug 12, 2024	32.00	32.00	31.04	31.38	31.34	208,128
Aug 9, 2024	32.15	32.48	31.62	31.73	31.69	192,031
Aug 8, 2024	32.38	32.38	31.68	31.89	31.85	195,708
Aug 7, 2024	30.81	32.88	30.81	32.38	32.34	588,415
Aug 6, 2024	30.30	31.10	29.69	31.05	31.01	469,928
Aug 5, 2024	30.00	30.66	29.47	29.69	29.65	328,063
Aug 2, 2024	30.25	30.63	29.30	30.00	29.96	636,928
Aug 1, 2024	29.88	31.50	29.88	30.34	30.30	846,162
Jul 31, 2024	28.54	30.30	28.30	30.03	29.99	744,953
Jul 30, 2024	28.00	29.50	27.93	28.54	28.50	1,067,894
Jul 29, 2024	28.42	28.63	27.24	27.33	27.29	574,236
Jul 26, 2024	27.83	28.50	27.61	28.30	28.26	331,960
Jul 25, 2024	27.81	28.51	27.65	28.00	27.96	347,034
Jul 24, 2024	29.46	29.68	27.54	28.07	28.03	572,295
Jul 23, 2024	30.69	30.85	29.50	29.63	29.59	210,774
Jul 22, 2024	30.54	31.38	30.54	30.86	30.82	192,335
Jul 19, 2024	29.56	30.98	29.45	30.75	30.71	276,489
Jul 18, 2024	29.66	30.26	29.17	29.70	29.66	167,717
Jul 17, 2024	29.39	30.15	29.39	29.81	29.77	136,778
Jul 16, 2024	30.37	30.37	29.16	29.49	29.45	238,088
Jul 15, 2024	30.56	30.62	29.88	30.32	30.28	154,149
Jul 12, 2024	30.27	30.88	30.27	30.66	30.62	197,871
Jul 11, 2024	30.51	30.76	29.90	30.49	30.45	372,968
Jul 10, 2024	30.09	30.60	29.67	30.15	30.11	213,228
Jul 9, 2024	29.00	30.50	29.00	30.11	30.07	284,702
Jul 8, 2024	29.93	29.94	28.54	29.59	29.55	512,738
Jul 5, 2024	30.71	30.71	30.71	30.71	30.67	-
Jul 4, 2024	32.58	32.96	30.55	30.71	30.67	484,521
Jul 3, 2024	31.36	32.56	31.04	32.40	32.36	422,673
Jul 2, 2024	31.24	32.24	31.08	32.00	31.96	406,925
Jul 1, 2024	32.11	32.38	30.72	31.24	31.20	422,539
Jun 28, 2024	31.38	32.50	31.04	32.10	32.06	385,861
Jun 27, 2024	0.11 Dividend
Jun 27, 2024	31.88	32.33	31.50	31.75	31.71	225,236
Jun 26, 2024	32.03	32.85	31.07	32.27	32.12	408,722
Jun 25, 2024	31.38	32.95	31.37	32.29	32.14	348,379
Jun 24, 2024	31.98	33.20	31.65	31.98	31.83	445,033
Jun 21, 2024	31.81	33.50	31.12	33.05	32.90	738,460
Jun 20, 2024	30.34	32.67	30.34	31.81	31.66	822,717
Jun 19, 2024	30.33	31.18	30.03	30.95	30.81	325,533
Jun 18, 2024	29.71	31.20	29.37	30.55	30.41	445,224
Jun 17, 2024	29.62	30.39	29.11	29.84	29.70	319,978
Jun 14, 2024	30.00	30.18	29.27	29.84	29.70	526,850
Jun 13, 2024	29.86	31.03	29.20	30.09	29.95	745,362
Jun 12, 2024	28.78	30.10	28.70	29.53	29.39	573,032
Jun 11, 2024	28.46	28.91	27.77	28.78	28.65	328,590
Jun 7, 2024	28.66	29.21	28.20	28.46	28.33	361,044
Jun 6, 2024	29.60	29.60	28.18	28.45	28.32	623,444
Jun 5, 2024	30.30	30.56	29.05	29.20	29.06	608,966
Jun 4, 2024	30.19	30.68	29.50	30.60	30.46	837,048
Jun 3, 2024	32.00	32.29	30.23	30.80	30.66	862,321
May 31, 2024	30.48	31.95	30.48	31.90	31.75	845,379
May 30, 2024	30.80	31.10	30.07	30.62	30.48	795,017
May 29, 2024	31.38	31.90	30.67	30.98	30.84	956,436
May 28, 2024	31.44	32.88	30.75	31.70	31.55	984,411
May 27, 2024	32.68	32.70	31.21	31.63	31.48	630,937
May 24, 2024	34.43	34.45	31.97	32.20	32.05	763,666
May 23, 2024	34.20	34.67	33.61	33.97	33.81	312,467
May 22, 2024	34.88	34.97	34.00	34.78	34.62	338,787
May 21, 2024	34.91	34.91	33.80	34.52	34.36	285,492
May 20, 2024	34.24	35.09	34.09	34.93	34.77	503,812
May 17, 2024	33.77	34.45	33.30	34.40	34.24	330,667
May 16, 2024	33.49	34.36	33.21	33.79	33.63	621,926
May 15, 2024	34.95	34.95	33.18	33.56	33.40	868,492
May 14, 2024	34.99	35.12	34.13	34.95	34.79	567,165
May 13, 2024	36.07	36.07	34.56	34.63	34.47	728,397
May 10, 2024	37.95	38.20	36.26	36.30	36.13	549,461
May 9, 2024	37.12	38.09	36.80	37.60	37.42	641,529
May 8, 2024	37.20	37.49	36.66	36.94	36.77	307,426
May 7, 2024	37.50	38.21	37.08	37.70	37.52	504,429
May 6, 2024	37.26	38.36	36.67	37.83	37.65	677,095
Apr 30, 2024	37.02	37.68	36.08	37.31	37.14	617,859
Apr 29, 2024	35.47	38.14	35.47	36.69	36.52	1,039,764
Apr 26, 2024	35.47	35.92	34.59	35.40	35.23	703,677
Apr 25, 2024	35.10	36.16	35.02	35.30	35.14	416,939
Apr 24, 2024	36.70	37.34	34.62	35.43	35.26	1,611,684
Apr 23, 2024	38.18	38.20	35.72	37.00	36.83	1,683,635
Apr 22, 2024	37.61	40.22	36.65	40.05	39.86	768,156
Apr 19, 2024	37.86	38.52	36.80	37.46	37.29	540,246
Apr 18, 2024	39.65	39.65	37.72	38.00	37.82	551,518
Apr 17, 2024	37.36	39.74	37.36	39.06	38.88	814,103
Apr 16, 2024	40.40	40.43	36.27	36.27	36.10	1,090,572
Apr 15, 2024	41.20	42.49	38.00	40.51	40.32	1,223,405
Apr 12, 2024	41.19	42.33	41.00	41.20	41.01	545,768
Apr 11, 2024	41.00	42.85	40.82	41.20	41.01	806,245
Apr 10, 2024	42.91	43.58	40.60	41.41	41.22	1,635,926
Apr 9, 2024	42.86	43.73	41.62	42.99	42.79	719,506
Apr 8, 2024	41.51	43.89	41.51	42.99	42.79	811,294
Apr 3, 2024	42.77	43.00	41.20	41.90	41.70	862,300
Apr 2, 2024	40.90	43.60	40.50	43.20	43.00	2,028,667
Apr 1, 2024	40.90	41.40	40.09	40.97	40.78	1,379,130
Mar 29, 2024	40.80	41.18	39.23	40.11	39.92	613,479
Mar 28, 2024	40.23	41.26	39.60	40.35	40.16	1,030,194
Mar 27, 2024	42.38	42.68	40.14	40.15	39.96	902,867
Mar 26, 2024	43.31	43.70	41.00	42.30	42.10	1,032,908
Mar 25, 2024	43.51	44.50	42.60	43.79	43.59	1,220,788
Mar 22, 2024	44.10	45.45	43.14	43.27	43.07	1,592,215
Mar 21, 2024	45.52	46.00	43.71	44.10	43.89	3,742,685
Mar 20, 2024	40.49	46.54	40.49	46.54	46.32	4,839,354
Mar 19, 2024	39.00	39.74	38.20	38.78	38.60	1,035,672
Mar 18, 2024	37.18	39.20	37.00	39.08	38.90	1,948,464
Mar 15, 2024	36.98	37.32	36.09	37.02	36.85	883,016
Mar 14, 2024	37.30	38.82	36.53	37.19	37.02	1,325,735
Mar 13, 2024	37.33	38.00	36.82	37.49	37.32	1,099,513
Mar 12, 2024	37.64	38.20	37.00	37.37	37.20	1,478,452
Mar 11, 2024	37.65	37.90	36.71	37.82	37.64	1,288,479
Mar 8, 2024	39.00	39.30	37.32	38.00	37.82	1,919,746
Mar 7, 2024	34.95	41.47	34.95	39.47	39.29	3,357,990
Mar 6, 2024	34.00	34.76	33.18	34.56	34.40	1,219,734
Mar 5, 2024	35.56	35.74	34.10	34.19	34.03	1,386,325
Mar 4, 2024	35.60	36.34	34.07	35.75	35.58	866,458
Mar 1, 2024	35.77	36.80	35.17	35.47	35.30	987,828
Feb 29, 2024	35.16	36.56	34.58	35.89	35.72	1,339,910
Feb 28, 2024	39.58	40.80	34.99	35.44	35.27	1,427,256
Feb 27, 2024	39.35	40.12	38.50	39.47	39.29	780,937
Feb 26, 2024	39.95	41.39	39.22	39.66	39.47	1,052,598
Feb 23, 2024	38.46	39.74	38.23	39.66	39.47	472,505
Feb 22, 2024	38.67	39.50	38.20	39.24	39.06	294,216
Feb 21, 2024	37.98	40.00	37.98	38.81	38.63	466,658
Feb 20, 2024	39.53	39.53	38.21	39.08	38.90	307,145
Feb 19, 2024	39.88	41.49	37.60	39.72	39.53	1,129,430
Feb 8, 2024	36.86	40.99	34.98	39.87	39.68	931,399
Feb 7, 2024	35.82	37.49	34.50	36.28	36.11	1,125,970
Feb 6, 2024	32.98	37.07	30.00	35.82	35.65	1,411,665
Feb 5, 2024	34.17	35.21	31.20	33.08	32.93	1,330,024
Feb 2, 2024	36.99	37.45	33.00	34.17	34.01	1,263,101
Feb 1, 2024	37.36	38.21	36.17	36.70	36.53	1,165,616
Jan 31, 2024	39.88	40.07	37.70	37.70	37.52	875,305
Jan 30, 2024	40.00	41.92	39.70	40.11	39.92	556,173
Jan 29, 2024	42.88	43.09	40.18	40.52	40.33	759,922

847.HM Seagate Technology Holdings PLC

95.86

+1.26%

C3RY.BE Cherry AG

0.9830

+11.58%

WDC.DU Western Digital Corp

64.37

+3.14%

GUL.F Guillemot Corporation S.A.

6.12

-20.31%

REALFI.ST Realfiction Holding AB (publ)

11.92

-0.67%

76M0.SG Realbotix Corp

0.2460

-3.82%

FRACTL.ST Fractal Gaming Group AB (publ)

35.30

+0.28%

002415.SZ Hangzhou Hikvision Digital Technology Co., Ltd.

29.03

+0.03%

6PU.F Pure Storage, Inc.

65.66

-0.32%

TOBII.ST Tobii AB (publ)

2.6340

+10.86%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hangzhou Jingye Intelligent Technology Co., Ltd. (688290.SS)

Related Tickers