Beijing Oriental Jicheng Co. Ltd. Class A 002819
SZSE · China · Distribution Services
CNY 23.73-0.95 (-3.85%)
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 23.73 | -3.85% | CNY 24.71 | CNY 25.22 | CNY 23.52 | 15.48M |
| 2026-09-29 | CNY 24.68 | -1.16% | CNY 23.81 | CNY 25.83 | CNY 23.80 | 21.76M |
| 2026-09-28 | CNY 24.97 | -6.34% | CNY 27.50 | CNY 28.53 | CNY 24.41 | 29.24M |
| 2026-09-24 | CNY 26.66 | +9.98% | CNY 26.10 | CNY 26.66 | CNY 25.86 | 18.62M |
| 2026-09-23 | CNY 24.24 | +9.98% | CNY 22.04 | CNY 24.24 | CNY 21.59 | 9.43M |
| 2026-09-22 | CNY 22.04 | +0.69% | CNY 21.80 | CNY 22.35 | CNY 21.80 | 2.86M |
| 2026-09-21 | CNY 21.89 | +2.29% | CNY 21.39 | CNY 22.08 | CNY 21.29 | 2.70M |
| 2026-09-18 | CNY 21.40 | +1.37% | CNY 21.38 | CNY 21.59 | CNY 21.14 | 1.70M |
| 2026-09-17 | CNY 21.11 | -1.36% | CNY 21.15 | CNY 21.55 | CNY 21.10 | 2.04M |
| 2026-09-16 | CNY 21.40 | +1.28% | CNY 21.20 | CNY 21.62 | CNY 20.78 | 3.04M |
| 2026-09-15 | CNY 21.13 | -2.49% | CNY 21.22 | CNY 21.86 | CNY 21.00 | 5.20M |
| 2026-09-14 | CNY 21.67 | -0.64% | CNY 22.35 | CNY 23.45 | CNY 21.27 | 8.95M |
| 2026-09-11 | CNY 21.81 | -1.93% | CNY 22.22 | CNY 22.22 | CNY 21.36 | 2.95M |
| 2026-09-10 | CNY 22.24 | -0.98% | CNY 22.53 | CNY 22.58 | CNY 22.17 | 2.98M |
| 2026-09-09 | CNY 22.46 | +3.12% | CNY 21.73 | CNY 22.49 | CNY 21.70 | 5.19M |
| 2026-09-08 | CNY 21.78 | +0.83% | CNY 21.59 | CNY 21.93 | CNY 21.40 | 1.85M |
| 2026-09-07 | CNY 21.60 | +0.47% | CNY 21.50 | CNY 21.64 | CNY 21.22 | 2.17M |
| 2026-09-04 | CNY 21.50 | -0.60% | CNY 21.70 | CNY 22.20 | CNY 21.40 | 3.59M |
| 2026-09-03 | CNY 21.63 | +0.28% | CNY 21.67 | CNY 21.75 | CNY 21.27 | 2.54M |
| 2026-09-02 | CNY 21.57 | -0.23% | CNY 21.37 | CNY 21.84 | CNY 21.37 | 2.56M |
| 2026-09-01 | CNY 21.62 | -0.18% | CNY 21.66 | CNY 21.85 | CNY 21.46 | 3.46M |
| 2026-08-31 | CNY 21.66 | +2.17% | CNY 20.82 | CNY 21.68 | CNY 20.66 | 3.91M |
| 2026-08-28 | CNY 21.20 | +1.44% | CNY 20.90 | CNY 21.40 | CNY 20.81 | 3.71M |
| 2026-08-27 | CNY 20.90 | +0.87% | CNY 20.73 | CNY 20.99 | CNY 20.55 | 2.84M |
| 2026-08-26 | CNY 20.72 | -1.66% | CNY 21.07 | CNY 21.21 | CNY 20.56 | 3.01M |
| 2026-08-25 | CNY 21.07 | -0.38% | CNY 20.85 | CNY 21.15 | CNY 20.43 | 3.77M |
| 2026-08-24 | CNY 21.15 | +1.15% | CNY 20.99 | CNY 21.79 | CNY 20.70 | 5.29M |
| 2026-08-21 | CNY 20.91 | -4.30% | CNY 21.60 | CNY 21.67 | CNY 20.85 | 4.57M |
| 2026-08-20 | CNY 21.85 | +2.82% | CNY 21.49 | CNY 22.47 | CNY 20.66 | 7.56M |
| 2026-08-19 | CNY 21.25 | -6.72% | CNY 21.98 | CNY 22.47 | CNY 21.06 | 8.59M |
| 2026-08-18 | CNY 22.78 | +10.00% | CNY 20.66 | CNY 22.78 | CNY 20.16 | 8.61M |
| 2026-08-17 | CNY 20.71 | +0.63% | CNY 20.53 | CNY 20.74 | CNY 20.35 | 1.41M |
| 2026-08-14 | CNY 20.58 | +0.29% | CNY 20.52 | CNY 20.89 | CNY 20.35 | 1.78M |
| 2026-08-13 | CNY 20.52 | -2.10% | CNY 21.17 | CNY 21.17 | CNY 20.50 | 2.32M |
| 2026-08-12 | CNY 20.96 | +3.10% | CNY 20.34 | CNY 21.29 | CNY 20.30 | 4.31M |
| 2026-08-11 | CNY 20.33 | -1.50% | CNY 20.69 | CNY 20.69 | CNY 20.15 | 2.03M |
| 2026-08-10 | CNY 20.64 | +0.29% | CNY 20.55 | CNY 20.76 | CNY 20.28 | 1.54M |
| 2026-08-07 | CNY 20.58 | -2.00% | CNY 21.00 | CNY 21.05 | CNY 20.33 | 1.86M |
| 2026-08-06 | CNY 21.00 | -0.05% | CNY 21.00 | CNY 21.23 | CNY 20.64 | 2.04M |
| 2026-08-05 | CNY 21.01 | +0.91% | CNY 20.70 | CNY 21.15 | CNY 20.70 | 1.97M |
| 2026-08-04 | CNY 20.82 | +0.29% | CNY 20.71 | CNY 21.03 | CNY 20.67 | 2.47M |
| 2026-08-03 | CNY 20.76 | +1.67% | CNY 20.32 | CNY 20.85 | CNY 20.30 | 1.96M |
| 2026-07-31 | CNY 20.42 | +3.97% | CNY 20.00 | CNY 20.58 | CNY 19.81 | 2.80M |
| 2026-07-30 | CNY 19.64 | -2.39% | CNY 19.89 | CNY 20.26 | CNY 19.62 | 2.20M |
| 2026-07-29 | CNY 20.12 | -1.32% | CNY 20.11 | CNY 20.39 | CNY 19.54 | 3.30M |
| 2026-07-28 | CNY 20.39 | +3.50% | CNY 19.50 | CNY 20.80 | CNY 19.40 | 4.57M |
| 2026-07-27 | CNY 19.70 | +3.52% | CNY 19.03 | CNY 19.97 | CNY 18.90 | 2.55M |
| 2026-07-24 | CNY 19.03 | -0.89% | CNY 19.18 | CNY 19.35 | CNY 18.98 | 1.61M |
| 2026-07-23 | CNY 19.20 | +2.13% | CNY 18.80 | CNY 19.20 | CNY 18.68 | 2.05M |
| 2026-07-22 | CNY 18.80 | -1.26% | CNY 18.85 | CNY 19.06 | CNY 18.64 | 1.73M |
| 2026-07-21 | CNY 19.04 | +1.17% | CNY 18.84 | CNY 19.14 | CNY 18.22 | 3.23M |
| 2026-07-20 | CNY 18.82 | -1.31% | CNY 19.10 | CNY 19.56 | CNY 18.50 | 2.85M |
| 2026-07-17 | CNY 19.07 | -4.70% | CNY 19.75 | CNY 20.06 | CNY 18.96 | 2.95M |
| 2026-07-16 | CNY 20.01 | +1.78% | CNY 19.59 | CNY 20.44 | CNY 19.39 | 2.56M |
| 2026-07-15 | CNY 19.66 | +1.39% | CNY 19.38 | CNY 19.87 | CNY 19.37 | 1.91M |
| 2026-07-14 | CNY 19.39 | -0.46% | CNY 19.61 | CNY 19.67 | CNY 18.90 | 2.28M |
| 2026-07-13 | CNY 19.48 | -6.08% | CNY 20.50 | CNY 20.89 | CNY 19.44 | 2.80M |
| 2026-07-10 | CNY 20.74 | +2.57% | CNY 20.22 | CNY 21.25 | CNY 19.96 | 3.45M |
| 2026-07-09 | CNY 20.22 | +0.75% | CNY 20.05 | CNY 20.35 | CNY 19.54 | 2.41M |
| 2026-07-08 | CNY 20.07 | +0.65% | CNY 19.87 | CNY 20.29 | CNY 19.73 | 2.09M |
| 2026-07-07 | CNY 19.94 | -3.06% | CNY 20.56 | CNY 20.61 | CNY 19.88 | 2.27M |
| 2026-07-06 | CNY 20.57 | -2.51% | CNY 21.19 | CNY 21.25 | CNY 20.23 | 3.03M |
| 2026-07-03 | CNY 21.10 | -0.57% | CNY 21.10 | CNY 21.38 | CNY 20.99 | 2.28M |
| 2026-07-02 | CNY 21.22 | -3.72% | CNY 21.95 | CNY 22.17 | CNY 21.17 | 3.29M |
| 2026-07-01 | CNY 22.04 | -1.39% | CNY 22.23 | CNY 22.68 | CNY 21.92 | 3.18M |
| 2026-06-30 | CNY 22.35 | +2.66% | CNY 21.77 | CNY 22.69 | CNY 21.51 | 2.76M |
| 2026-06-29 | CNY 21.77 | -0.50% | CNY 21.79 | CNY 22.22 | CNY 21.38 | 3.33M |
| 2026-06-26 | CNY 21.88 | -5.57% | CNY 23.10 | CNY 23.11 | CNY 21.88 | 4.29M |
| 2026-06-25 | CNY 23.17 | +0.35% | CNY 22.72 | CNY 24.50 | CNY 22.72 | 8.19M |
| 2026-06-24 | CNY 23.09 | +5.53% | CNY 22.94 | CNY 23.25 | CNY 22.02 | 7.78M |
| 2026-06-23 | CNY 21.88 | +2.05% | CNY 21.19 | CNY 22.45 | CNY 21.19 | 4.10M |
| 2026-06-22 | CNY 21.44 | -1.83% | CNY 21.81 | CNY 21.85 | CNY 20.72 | 3.23M |
| 2026-06-18 | CNY 21.84 | +2.25% | CNY 21.31 | CNY 22.18 | CNY 21.10 | 3.98M |
| 2026-06-17 | CNY 21.36 | -1.39% | CNY 21.52 | CNY 21.70 | CNY 21.18 | 2.08M |
| 2026-06-16 | CNY 21.66 | +0.98% | CNY 21.60 | CNY 22.01 | CNY 21.04 | 2.15M |
| 2026-06-15 | CNY 21.45 | +1.61% | CNY 21.42 | CNY 21.58 | CNY 21.20 | 1.84M |
| 2026-06-12 | CNY 21.11 | +0.86% | CNY 21.25 | CNY 21.53 | CNY 21.07 | 2.03M |
| 2026-06-11 | CNY 20.93 | -3.81% | CNY 21.41 | CNY 21.67 | CNY 20.70 | 2.89M |
| 2026-06-10 | CNY 21.76 | -2.42% | CNY 22.27 | CNY 22.27 | CNY 21.40 | 2.01M |
| 2026-06-09 | CNY 22.30 | +1.64% | CNY 22.15 | CNY 22.41 | CNY 21.94 | 1.73M |
| 2026-06-08 | CNY 21.94 | -4.61% | CNY 22.54 | CNY 22.80 | CNY 21.66 | 2.96M |
| 2026-06-05 | CNY 23.00 | +0.48% | CNY 22.87 | CNY 23.44 | CNY 22.44 | 1.92M |
| 2026-06-04 | CNY 22.89 | -1.21% | CNY 23.15 | CNY 23.18 | CNY 22.70 | 2.56M |
| 2026-06-03 | CNY 23.17 | -0.64% | CNY 23.32 | CNY 23.60 | CNY 23.02 | 2.28M |
| 2026-06-02 | CNY 23.32 | -1.85% | CNY 23.98 | CNY 23.99 | CNY 22.93 | 2.29M |
| 2026-06-01 | CNY 23.76 | +1.06% | CNY 23.45 | CNY 24.09 | CNY 23.35 | 2.34M |
| 2026-05-29 | CNY 23.51 | -5.66% | CNY 25.00 | CNY 25.15 | CNY 23.24 | 4.13M |
| 2026-05-28 | CNY 24.92 | +2.72% | CNY 24.46 | CNY 25.06 | CNY 24.09 | 3.47M |
| 2026-05-27 | CNY 24.26 | -3.65% | CNY 25.32 | CNY 25.42 | CNY 24.05 | 3.24M |
| 2026-05-26 | CNY 25.18 | -6.18% | CNY 26.70 | CNY 26.80 | CNY 24.79 | 5.24M |