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

Beijing Jingwei Hirain Technologies Co., Inc. (688326.SS)

Compare
108.20
+2.57
+(2.43%)
At close: February 21 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025105.63109.68104.44108.20108.201,853,696
Feb 20, 2025106.50108.44102.86105.63105.631,622,726
Feb 19, 2025104.48110.00104.45107.00107.001,949,005
Feb 18, 2025103.50106.75103.00104.00104.002,061,960
Feb 17, 2025103.00105.44101.00104.00104.002,579,540
Feb 14, 202598.27104.5096.80101.02101.022,452,966
Feb 13, 2025105.22105.6298.0098.2298.223,422,595
Feb 12, 2025104.57106.31102.86105.22105.221,951,761
Feb 11, 2025110.45110.45104.01106.00106.003,137,066
Feb 10, 202598.50110.8098.50110.80110.804,520,432
Feb 7, 2025104.00105.0097.74101.00101.004,420,110
Feb 6, 202587.3899.9085.5399.9099.903,742,535
Feb 5, 202582.1588.3182.1586.9486.941,579,245
Jan 27, 202584.9584.9581.2182.0482.04969,521
Jan 24, 202575.0089.8475.0085.1085.103,116,167
Jan 23, 202581.4082.0079.3879.3879.38757,574
Jan 22, 202580.5080.7079.1980.0080.00806,331
Jan 21, 202579.9781.7977.8780.4080.40990,410
Jan 20, 202579.5081.0078.1679.9079.90846,506
Jan 17, 202576.0079.6576.0078.4578.451,244,274
Jan 16, 202576.9778.6676.1076.6976.69973,312
Jan 15, 202577.3077.5076.0076.5176.51963,945
Jan 14, 202575.5177.3274.3377.3077.301,386,389
Jan 13, 202571.9676.1671.0974.9174.911,594,936
Jan 10, 202574.0075.8671.8271.9671.961,369,507
Jan 9, 202572.2173.2771.6072.4572.451,037,436
Jan 8, 202573.0073.6770.7372.8072.801,409,367
Jan 7, 202573.6573.9571.0173.0073.001,499,623
Jan 6, 202572.7974.3870.6871.9171.911,222,836
Jan 3, 202579.2180.0072.0372.7572.752,456,083
Jan 2, 202583.7084.8178.7879.3079.301,664,213
Dec 31, 202486.8886.9584.1084.1084.10648,961
Dec 30, 202486.5087.1883.5386.8686.861,033,435
Dec 27, 202488.2289.4086.5686.8186.811,174,122
Dec 26, 202487.8089.9687.0089.0089.00745,253
Dec 25, 202491.3092.5087.3588.3088.301,074,224
Dec 24, 202491.4692.5289.6091.0591.05905,327
Dec 23, 202495.1096.0290.5090.7090.701,186,280
Dec 20, 202491.0095.8891.0094.8394.831,154,595
Dec 19, 202490.6094.2090.6092.0092.00969,764
Dec 18, 202490.2694.6888.6093.1893.181,568,424
Dec 17, 202488.5091.3087.5788.7288.721,043,252
Dec 16, 202491.8491.8488.5588.8288.821,164,330
Dec 13, 202494.0094.9491.0391.2691.261,320,648
Dec 12, 202497.00101.0093.8094.8194.811,665,904
Dec 11, 202495.1297.5892.1197.0097.001,864,498
Dec 10, 202496.0098.4993.0095.1295.122,538,198
Dec 9, 202489.4792.9788.1092.1592.151,632,526
Dec 6, 202487.3994.6486.5089.7089.702,080,178
Dec 5, 202488.5990.8086.7087.8087.801,604,359
Dec 4, 202495.0095.1688.5089.5989.591,449,078
Dec 3, 202495.9796.0093.4194.2194.211,052,693
Dec 2, 202491.6296.8089.8895.4195.411,794,187
Nov 29, 202489.0092.8987.5090.9090.90992,549
Nov 28, 202490.0691.6687.1188.8488.841,152,190
Nov 27, 202488.0190.4785.0190.0290.021,208,531
Nov 26, 202490.8591.7988.0988.3988.39814,993
Nov 25, 202490.4492.0088.0090.8590.85889,416
Nov 22, 202495.0097.0889.6090.0890.081,408,653
Nov 21, 202494.0097.7792.1396.2696.262,066,533
Nov 20, 202493.4294.3091.5294.2094.201,387,486
Nov 19, 202489.2495.4589.2493.7693.762,557,684
Nov 18, 202488.0290.4085.4088.0288.022,619,327
Nov 15, 202495.0095.0088.0188.5788.573,041,064
Nov 14, 202498.3299.9994.5095.0095.001,660,188
Nov 13, 2024101.20102.5296.1999.5299.521,846,499
Nov 12, 2024108.46110.8099.11100.00100.002,955,088
Nov 11, 2024100.71111.99100.35104.96104.962,896,948
Nov 8, 202498.00105.2097.50103.50103.503,157,280
Nov 7, 202489.8099.7089.2097.7097.703,296,184
Nov 6, 202488.5095.5088.0089.7089.703,109,711
Nov 5, 202482.5989.9681.4688.5688.562,629,689
Nov 4, 202479.2083.6079.0782.3182.311,576,217
Nov 1, 202482.0982.0977.8178.5378.531,667,297
Oct 31, 202484.8084.8080.6482.1082.101,677,006
Oct 30, 202482.5085.6081.0083.0883.081,882,658
Oct 29, 202485.5786.8982.7582.9782.971,714,089
Oct 28, 202486.8088.4484.6786.4286.421,523,096
Oct 25, 202487.8988.5284.0086.4086.402,235,561
Oct 24, 202485.2889.6884.5287.1987.193,566,529
Oct 23, 202481.6087.3580.5884.5284.523,546,086
Oct 22, 202484.2084.2080.2181.6081.603,435,498
Oct 21, 202487.0087.0082.0083.8883.884,254,330
Oct 18, 202478.0089.1976.3084.8084.803,096,246
Oct 17, 202477.1481.8877.0077.8377.831,728,161
Oct 16, 202476.9079.8676.1877.3677.361,495,856
Oct 15, 202480.9982.4678.6078.7878.782,212,102
Oct 14, 202482.7882.8676.6181.8081.803,382,610
Oct 11, 202496.2496.2479.1982.8682.864,622,585
Oct 10, 2024102.90106.9994.7097.0097.002,900,281
Oct 9, 202499.50114.8894.00103.88103.885,353,811
Oct 8, 2024102.79102.7993.36102.79102.794,581,052
Sep 30, 202478.6085.6675.6885.6685.663,402,496
Sep 27, 202467.9772.1067.6071.3871.381,478,768
Sep 26, 202463.0166.9963.0166.8066.801,654,644
Sep 25, 202464.5065.6063.2463.6463.641,582,712
Sep 24, 202464.0064.6961.2063.9763.971,741,550
Sep 23, 202461.0065.5060.9964.5064.501,269,301
Sep 20, 202463.5064.5061.1161.6061.60677,860
Sep 19, 202462.6563.7861.6062.7462.74624,627
Sep 18, 202462.1863.1861.1962.3562.35464,715
Sep 13, 202464.1164.5462.1562.1862.18560,409
Sep 12, 202465.0065.7363.5164.1164.11643,377
Sep 11, 202463.6565.4063.2464.7464.74683,152
Sep 10, 202462.9964.9062.5864.0664.06813,415
Sep 9, 202460.9065.7960.1163.0263.021,370,867
Sep 6, 202462.6065.8861.6061.6761.67943,776
Sep 5, 202460.8062.5059.8161.8561.85492,609
Sep 4, 202461.0061.3059.3061.0661.06650,247
Sep 3, 202459.9861.7859.0261.1761.17836,763
Sep 2, 202462.0862.3759.1159.1959.19729,138
Aug 30, 202460.7062.8660.2462.1962.19938,997
Aug 29, 202459.6961.4659.0360.7060.70523,468
Aug 28, 202459.0360.6457.0159.6959.69925,701
Aug 27, 202458.5861.6058.2061.2061.201,117,812
Aug 26, 202460.1160.7558.7459.0059.00606,329
Aug 23, 202458.5160.1457.8859.9659.96606,702
Aug 22, 202459.1460.3058.1058.8158.81761,519
Aug 21, 202458.3359.7458.2258.9758.97608,915
Aug 20, 202459.1659.5658.2258.3458.34504,941
Aug 19, 202460.3860.6458.6559.0959.09906,713
Aug 16, 202461.0762.3060.0760.1260.12933,908
Aug 15, 202460.7562.3059.7761.5561.55745,303
Aug 14, 202462.1162.3660.8560.9060.90688,918
Aug 13, 202460.3861.9060.1061.8361.83708,346
Aug 12, 202461.1561.5959.7060.1060.10821,997
Aug 9, 202462.8663.9061.0961.0961.091,110,601
Aug 8, 202464.6064.6361.2662.2762.271,660,649
Aug 7, 202463.3866.4063.3865.1965.191,217,898
Aug 6, 202464.8466.0763.2264.4064.401,119,111
Aug 5, 202466.0068.4363.2063.6763.671,970,531
Aug 2, 202468.8769.5466.9167.0267.021,594,591
Aug 1, 202466.2772.0265.4569.8369.833,193,038
Jul 31, 202463.3167.1763.3066.9566.952,733,246
Jul 30, 202463.4563.9962.1263.5763.571,701,258
Jul 29, 202461.6565.5261.1864.4464.442,645,289
Jul 26, 202462.1364.2360.6461.6561.652,146,681
Jul 25, 202460.0063.4659.7362.2262.222,483,764
Jul 24, 202465.0065.2660.8861.1361.133,920,932
Jul 23, 202469.0170.2366.4566.5866.583,202,683
Jul 22, 202467.8070.3966.9068.7468.742,344,718
Jul 19, 202468.0070.5066.9068.5068.503,477,850
Jul 18, 202467.8769.7066.9068.4868.483,538,392
Jul 17, 202472.2073.4468.3369.0169.015,328,021
Jul 16, 202474.0078.4772.1074.1974.195,013,024
Jul 15, 202476.0081.5573.1375.2675.267,105,622
Jul 12, 202471.3679.8070.0478.0078.008,498,108
Jul 11, 202472.3379.9069.5771.9271.928,175,242
Jul 10, 202463.5170.2162.7270.2070.206,671,359
Jul 9, 202456.9958.6955.5058.5158.511,555,209
Jul 8, 202458.0058.1255.2855.5055.50934,904
Jul 5, 202456.5056.5056.5056.5056.50-
Jul 4, 202457.6259.5856.3956.5056.501,029,896
Jul 3, 202456.3058.3555.5856.8856.88813,689
Jul 2, 202457.7357.7356.2356.3456.34728,154
Jul 1, 202458.0858.3555.5557.5957.591,035,224
Jun 28, 202457.8959.5056.8157.3357.331,027,278
Jun 27, 202460.5560.5557.7857.9057.90918,272
Jun 26, 202459.4960.4357.5760.2960.291,321,688
Jun 25, 202461.5862.4758.0759.2159.211,970,452
Jun 24, 202464.9866.0061.2261.5961.592,352,977
Jun 21, 202467.8869.4866.0766.8766.872,800,199
Jun 20, 202466.8070.8665.0569.1069.103,527,107
Jun 19, 202467.9968.8166.3766.9666.961,875,476
Jun 18, 202462.8267.9462.2267.8567.852,132,815
Jun 17, 202462.5365.0062.5063.0063.001,507,413
Jun 14, 202464.0064.0060.5061.8761.871,671,334
Jun 13, 202462.4964.8061.4063.7863.781,177,773
Jun 12, 202462.2364.7862.1862.4962.49905,848
Jun 11, 202456.8964.6456.8963.2163.211,186,143
Jun 7, 202465.8466.7163.6364.4764.471,039,580
Jun 6, 202468.9369.2565.4666.1366.132,135,518
Jun 5, 202468.7071.2568.7068.9068.902,382,867
Jun 4, 202464.3669.0064.3668.7068.703,320,947
Jun 3, 202461.6967.9361.6964.8064.803,022,536
May 31, 202458.1762.6058.0561.9961.992,033,059
May 30, 202457.5058.7556.7058.2658.26924,602
May 29, 202455.2658.8955.2657.7757.771,419,562
May 28, 202456.3856.5655.1755.3055.301,057,679
May 27, 202456.8057.6854.9556.3656.361,306,219
May 24, 202458.5959.8656.8056.8456.841,203,722
May 23, 202460.2460.7958.7058.9858.981,105,543
May 22, 202459.9560.7959.0160.6860.681,574,963
May 21, 202460.2960.6359.5059.9559.951,118,570
May 20, 202459.5861.8658.8060.4360.431,293,931
May 17, 202459.4960.7058.6060.0160.011,713,304
May 16, 202460.5060.5058.3458.6058.601,169,707
May 15, 202460.2560.8058.9058.9058.90936,855
May 14, 202459.1460.5059.0259.9459.941,100,777
May 13, 202459.9960.0058.0958.7058.701,340,479
May 10, 202462.0162.5059.8060.1460.141,247,989
May 9, 202461.5763.2961.5762.0462.041,424,221
May 8, 202463.8564.2861.8861.9661.961,558,622
May 7, 202465.3065.7863.9064.0864.081,460,901
May 6, 202466.2067.1064.9665.4065.401,998,997
Apr 30, 202465.2768.0063.2663.9363.932,969,107
Apr 29, 202462.3666.5662.3464.2364.234,041,958
Apr 26, 202459.9061.9859.6860.6160.611,965,825
Apr 25, 202459.8461.7958.8459.9059.901,370,896
Apr 24, 202459.3160.7758.7060.6760.671,665,215
Apr 23, 202458.6059.9757.4158.9158.911,373,685
Apr 22, 202456.5959.0154.7657.7357.731,496,672
Apr 19, 202457.9857.9855.8556.6056.601,759,701
Apr 18, 202458.4759.7556.3258.1958.191,637,790
Apr 17, 202455.0058.9955.0058.0058.002,062,674
Apr 16, 202458.0058.6654.7354.7654.762,064,781
Apr 15, 202461.4462.5757.8158.7958.792,184,845
Apr 12, 202462.9663.6961.1261.4161.411,872,909
Apr 11, 202463.9165.5162.8162.9862.982,414,806
Apr 10, 202470.1770.3664.1364.8164.813,064,974
Apr 9, 202469.6271.9168.1670.3670.362,455,912
Apr 8, 202467.0074.3966.5070.0070.004,048,819
Apr 3, 202471.7071.7065.8167.0567.053,534,924
Apr 2, 202477.0077.2071.5172.0172.012,526,086
Apr 1, 202478.8980.6075.1475.7475.743,006,402
Mar 29, 202478.8883.6576.0177.6677.664,851,685
Mar 28, 202469.6575.9069.2273.0073.002,403,644
Mar 27, 202472.8373.9069.9069.9169.911,711,977
Mar 26, 202469.1273.9067.7972.8472.842,774,822
Mar 25, 202471.3972.8068.6769.1569.151,665,463
Mar 22, 202473.9774.4070.5471.4071.402,065,546
Mar 21, 202479.0079.5074.3574.4974.493,120,493
Mar 20, 202481.9783.0078.0379.0379.033,203,807
Mar 19, 202477.4384.8877.0283.3283.323,528,560
Mar 18, 202477.8878.4175.7076.1476.141,534,796
Mar 15, 202475.1677.7073.9777.5977.591,066,143
Mar 14, 202476.3477.9174.6475.4575.451,098,988
Mar 13, 202474.7277.6074.7276.6076.601,492,180
Mar 12, 202472.8175.5371.8074.8474.841,657,551
Mar 11, 202471.1472.4370.2671.8871.881,879,018
Mar 8, 202472.5173.7070.6471.1771.171,409,125
Mar 7, 202474.0576.8873.0573.0673.061,092,149
Mar 6, 202475.6376.3072.2074.0574.051,476,268
Mar 5, 202478.7878.7874.0075.4575.451,382,921
Mar 4, 202479.2779.8675.1077.6077.601,318,386
Mar 1, 202479.3179.3276.0179.0079.001,343,451
Feb 29, 202473.5978.1273.5978.1278.121,537,786
Feb 28, 202482.3183.4574.0074.0074.001,733,352
Feb 27, 202479.7582.4878.7582.3082.30904,928
Feb 26, 202480.4082.5778.0079.7679.761,416,314
Feb 23, 202475.5479.5075.0179.1679.161,227,688
Feb 22, 202474.0076.7073.9075.5175.51769,763
Feb 21, 202472.1076.5970.5174.5874.581,125,032

Related Tickers

300547.SZ Sichuan Chuanhuan Technology Co.,Ltd.
43.90
+14.86%
 
002213.SZ Shenzhen Dawei Innovation Technology Co., Ltd.
19.63
+2.29%
 
301596.SZ REACH MACHINERY CO
151.45
+1.15%
 
001696.SZ Chongqing Zongshen Power Machinery Co.,Ltd
25.97
+1.17%
 
301488.SZ Longhorn Auto Co., Ltd.
75.27
+0.83%
 
300432.SZ Fulin Precision Co., Ltd.
20.76
+2.47%
 
300100.SZ Ningbo Shuanglin Auto Parts Co.,Ltd.
47.46
-2.20%
 
6830.HK Huazhong In-Vehicle Holdings Company Limited
0.194
-2.02%
 
002031.SZ Greatoo Intelligent Equipment Inc.
9.23
+0.76%
 
2531.HK GL-Carlink Technology Holding Limited
39.500
+1.15%