Jikai Equipment Manufacturing Co., Ltd. Class A 002691
SZSE · China · Energy Minerals
CNY 3.96-0.01 (-0.25%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.96 | -0.25% | CNY 3.97 | CNY 3.98 | CNY 3.90 | 1.14M |
| 2026-09-29 | CNY 3.97 | -0.75% | CNY 3.97 | CNY 4.06 | CNY 3.97 | 893.30K |
| 2026-09-28 | CNY 4.00 | -2.20% | CNY 4.07 | CNY 4.09 | CNY 3.96 | 2.28M |
| 2026-09-24 | CNY 4.09 | -0.97% | CNY 4.10 | CNY 4.15 | CNY 4.05 |
| 1.77M |
| 2026-09-23 | CNY 4.13 | -1.43% | CNY 4.18 | CNY 4.20 | CNY 4.11 | 1.68M |
| 2026-09-22 | CNY 4.19 | -1.87% | CNY 4.28 | CNY 4.28 | CNY 4.18 | 2.25M |
| 2026-09-21 | CNY 4.27 | -0.23% | CNY 4.27 | CNY 4.29 | CNY 4.22 | 1.55M |
| 2026-09-18 | CNY 4.28 | +0.47% | CNY 4.29 | CNY 4.36 | CNY 4.24 | 1.09M |
| 2026-09-17 | CNY 4.26 | -0.93% | CNY 4.30 | CNY 4.31 | CNY 4.20 | 1.55M |
| 2026-09-16 | CNY 4.30 | +2.38% | CNY 4.20 | CNY 4.34 | CNY 4.12 | 2.37M |
| 2026-09-15 | CNY 4.20 | -3.45% | CNY 4.35 | CNY 4.36 | CNY 4.14 | 2.12M |
| 2026-09-14 | CNY 4.35 | -1.14% | CNY 4.41 | CNY 4.43 | CNY 4.33 | 1.11M |
| 2026-09-11 | CNY 4.40 | -2.44% | CNY 4.51 | CNY 4.51 | CNY 4.30 | 2.64M |
| 2026-09-10 | CNY 4.51 | +1.12% | CNY 4.41 | CNY 4.57 | CNY 4.40 | 1.68M |
| 2026-09-09 | CNY 4.46 | -2.19% | CNY 4.56 | CNY 4.56 | CNY 4.39 | 2.54M |
| 2026-09-08 | CNY 4.56 | -1.08% | CNY 4.61 | CNY 4.62 | CNY 4.52 | 2.04M |
| 2026-09-07 | CNY 4.61 | +0.22% | CNY 4.62 | CNY 4.63 | CNY 4.55 | 2.17M |
| 2026-09-04 | CNY 4.60 | +1.77% | CNY 4.52 | CNY 4.64 | CNY 4.52 | 1.51M |
| 2026-09-03 | CNY 4.52 | -2.80% | CNY 4.64 | CNY 4.74 | CNY 4.50 | 2.31M |
| 2026-09-02 | CNY 4.65 | +0.87% | CNY 4.60 | CNY 4.72 | CNY 4.57 | 2.04M |
| 2026-09-01 | CNY 4.61 | +0.22% | CNY 4.60 | CNY 4.66 | CNY 4.53 | 2.16M |
| 2026-08-31 | CNY 4.60 | +1.32% | CNY 4.55 | CNY 4.72 | CNY 4.54 | 3.21M |
| 2026-08-28 | CNY 4.54 | +2.48% | CNY 4.38 | CNY 4.63 | CNY 4.38 | 2.58M |
| 2026-08-27 | CNY 4.43 | -1.34% | CNY 4.50 | CNY 4.50 | CNY 4.38 | 2.20M |
| 2026-08-26 | CNY 4.49 | +3.94% | CNY 4.34 | CNY 4.54 | CNY 4.28 | 3.23M |
| 2026-08-25 | CNY 4.32 | +4.10% | CNY 4.15 | CNY 4.34 | CNY 4.12 | 2.09M |
| 2026-08-24 | CNY 4.15 | -2.58% | CNY 4.26 | CNY 4.26 | CNY 4.10 | 2.13M |
| 2026-08-21 | CNY 4.26 | +2.65% | CNY 4.09 | CNY 4.26 | CNY 4.08 | 1.93M |
| 2026-08-20 | CNY 4.15 | +2.47% | CNY 4.05 | CNY 4.15 | CNY 4.05 | 2.08M |
| 2026-08-19 | CNY 4.05 | -6.03% | CNY 4.25 | CNY 4.26 | CNY 4.05 | 4.21M |
| 2026-08-18 | CNY 4.31 | -2.05% | CNY 4.39 | CNY 4.47 | CNY 4.31 | 1.44M |
| 2026-08-17 | CNY 4.40 | +2.80% | CNY 4.28 | CNY 4.41 | CNY 4.23 | 1.94M |
| 2026-08-14 | CNY 4.28 | +1.42% | CNY 4.28 | CNY 4.34 | CNY 4.21 | 1.84M |
| 2026-08-13 | CNY 4.22 | -4.09% | CNY 4.44 | CNY 4.46 | CNY 4.22 | 2.61M |
| 2026-08-12 | CNY 4.40 | +1.85% | CNY 4.33 | CNY 4.45 | CNY 4.32 | 1.55M |
| 2026-08-11 | CNY 4.32 | +0.23% | CNY 4.29 | CNY 4.36 | CNY 4.26 | 1.67M |
| 2026-08-10 | CNY 4.31 | +3.36% | CNY 4.18 | CNY 4.31 | CNY 4.13 | 1.68M |
| 2026-08-07 | CNY 4.17 | -1.88% | CNY 4.29 | CNY 4.34 | CNY 4.10 | 2.33M |
| 2026-08-06 | CNY 4.25 | +0.24% | CNY 4.21 | CNY 4.28 | CNY 4.14 | 2.27M |
| 2026-08-05 | CNY 4.24 | +2.66% | CNY 4.15 | CNY 4.25 | CNY 4.08 | 2.86M |
| 2026-08-04 | CNY 4.13 | -1.90% | CNY 4.21 | CNY 4.26 | CNY 4.10 | 3.06M |
| 2026-08-03 | CNY 4.21 | +5.78% | CNY 4.00 | CNY 4.22 | CNY 3.93 | 3.60M |
| 2026-07-31 | CNY 3.98 | +6.70% | CNY 3.76 | CNY 3.98 | CNY 3.73 | 3.49M |
| 2026-07-30 | CNY 3.73 | -0.27% | CNY 3.74 | CNY 3.87 | CNY 3.68 | 3.87M |
| 2026-07-29 | CNY 3.74 | +0.81% | CNY 3.71 | CNY 3.85 | CNY 3.71 | 3.23M |
| 2026-07-28 | CNY 3.71 | +0.82% | CNY 3.69 | CNY 3.80 | CNY 3.66 | 3.05M |
| 2026-07-27 | CNY 3.68 | +2.51% | CNY 3.63 | CNY 3.78 | CNY 3.61 | 3.86M |
| 2026-07-24 | CNY 3.59 | -0.28% | CNY 3.58 | CNY 3.75 | CNY 3.54 | 4.23M |
| 2026-07-23 | CNY 3.60 | +7.14% | CNY 3.36 | CNY 3.62 | CNY 3.32 | 3.60M |
| 2026-07-22 | CNY 3.36 | -1.75% | CNY 3.44 | CNY 3.51 | CNY 3.33 | 2.68M |
| 2026-07-21 | CNY 3.42 | -1.72% | CNY 3.45 | CNY 3.49 | CNY 3.15 | 5.00M |
| 2026-07-20 | CNY 3.48 | -8.66% | CNY 3.81 | CNY 3.89 | CNY 3.43 | 4.51M |
| 2026-07-17 | CNY 3.81 | -6.16% | CNY 4.01 | CNY 4.08 | CNY 3.78 | 4.06M |
| 2026-07-16 | CNY 4.06 | 0.00% | CNY 4.02 | CNY 4.14 | CNY 3.98 | 2.12M |
| 2026-07-15 | CNY 4.06 | +0.74% | CNY 4.00 | CNY 4.11 | CNY 3.91 | 3.09M |
| 2026-07-14 | CNY 4.03 | +1.77% | CNY 3.93 | CNY 4.04 | CNY 3.92 | 1.72M |
| 2026-07-13 | CNY 3.96 | -4.81% | CNY 4.13 | CNY 4.16 | CNY 3.94 | 3.47M |
| 2026-07-10 | CNY 4.16 | +1.46% | CNY 4.08 | CNY 4.22 | CNY 3.97 | 2.42M |
| 2026-07-09 | CNY 4.10 | -1.44% | CNY 4.15 | CNY 4.22 | CNY 4.08 | 2.58M |
| 2026-07-08 | CNY 4.16 | +2.72% | CNY 4.05 | CNY 4.20 | CNY 3.99 | 2.13M |
| 2026-07-07 | CNY 4.05 | -5.59% | CNY 4.23 | CNY 4.25 | CNY 4.02 | 2.80M |
| 2026-07-06 | CNY 4.29 | -3.81% | CNY 4.45 | CNY 4.47 | CNY 4.18 | 4.63M |
| 2026-07-03 | CNY 4.46 | +3.72% | CNY 4.33 | CNY 4.49 | CNY 4.24 | 3.47M |
| 2026-07-02 | CNY 4.30 | +3.12% | CNY 4.16 | CNY 4.38 | CNY 4.16 | 5.86M |
| 2026-07-01 | CNY 4.17 | +5.04% | CNY 3.99 | CNY 4.17 | CNY 3.99 | 4.28M |
| 2026-06-30 | CNY 3.97 | +3.12% | CNY 3.90 | CNY 4.02 | CNY 3.82 | 4.25M |
| 2026-06-29 | CNY 3.85 | -4.94% | CNY 4.05 | CNY 4.06 | CNY 3.85 | 5.38M |
| 2026-06-26 | CNY 4.05 | -1.46% | CNY 4.11 | CNY 4.18 | CNY 3.96 | 5.01M |
| 2026-06-25 | CNY 4.11 | -5.08% | CNY 4.34 | CNY 4.40 | CNY 4.11 | 5.02M |
| 2026-06-24 | CNY 4.33 | -5.04% | CNY 4.54 | CNY 4.54 | CNY 4.33 | 5.15M |
| 2026-06-23 | CNY 4.56 | +3.64% | CNY 4.38 | CNY 4.61 | CNY 4.33 | 5.26M |
| 2026-06-22 | CNY 4.40 | -1.35% | CNY 4.46 | CNY 4.46 | CNY 4.24 | 6.03M |
| 2026-06-18 | CNY 4.46 | -4.50% | CNY 4.64 | CNY 4.65 | CNY 4.44 | 4.63M |
| 2026-06-17 | CNY 4.67 | -3.51% | CNY 4.88 | CNY 4.90 | CNY 4.61 | 5.60M |
| 2026-06-16 | CNY 4.84 | +4.99% | CNY 4.61 | CNY 4.84 | CNY 4.45 | 7.29M |
| 2026-06-15 | CNY 4.61 | +0.22% | CNY 4.67 | CNY 4.71 | CNY 4.57 | 3.89M |
| 2026-06-12 | CNY 4.60 | -0.65% | CNY 4.72 | CNY 4.74 | CNY 4.56 | 4.32M |
| 2026-06-11 | CNY 4.63 | -2.11% | CNY 4.69 | CNY 4.75 | CNY 4.54 | 3.73M |
| 2026-06-10 | CNY 4.73 | -3.67% | CNY 4.87 | CNY 4.89 | CNY 4.66 | 7.36M |
| 2026-06-09 | CNY 4.91 | -2.77% | CNY 5.09 | CNY 5.10 | CNY 4.87 | 5.12M |
| 2026-06-08 | CNY 5.05 | -2.32% | CNY 5.07 | CNY 5.17 | CNY 4.96 | 4.56M |
| 2026-06-05 | CNY 5.17 | +1.57% | CNY 5.09 | CNY 5.25 | CNY 5.02 | 5.73M |
| 2026-06-04 | CNY 5.09 | -4.14% | CNY 5.27 | CNY 5.35 | CNY 5.04 | 9.16M |
| 2026-06-03 | CNY 5.31 | -5.01% | CNY 5.54 | CNY 5.58 | CNY 5.31 | 9.28M |
| 2026-06-02 | CNY 5.59 | +1.27% | CNY 5.50 | CNY 5.63 | CNY 5.38 | 9.16M |
| 2026-06-01 | CNY 5.52 | +4.94% | CNY 5.22 | CNY 5.52 | CNY 5.12 | 11.54M |
| 2026-05-29 | CNY 5.26 | +0.96% | CNY 5.21 | CNY 5.45 | CNY 5.15 | 7.72M |
| 2026-05-28 | CNY 5.21 | +1.56% | CNY 5.10 | CNY 5.28 | CNY 5.00 | 10.47M |
| 2026-05-27 | CNY 5.13 | -5.00% | CNY 5.25 | CNY 5.28 | CNY 5.13 | 7.85M |
| 2026-05-26 | CNY 5.40 | -4.93% | CNY 5.54 | CNY 5.54 | CNY 5.40 | 5.12M |