Beijing Jingyeda Technology Co. Ltd. Class A 003005
SZSE · China · Technology Services
CNY 14.93-0.22 (-1.45%)
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 14.93 | -1.45% | CNY 15.11 | CNY 15.20 | CNY 14.86 | 7.75M |
| 2026-09-29 | CNY 15.15 | +2.23% | CNY 14.78 | CNY 15.23 | CNY 14.65 | 11.76M |
| 2026-09-28 | CNY 14.82 | -0.20% | CNY 14.87 | CNY 15.16 | CNY 14.51 | 10.55M |
| 2026-09-24 | CNY 14.85 | -0.13% | CNY 14.66 | CNY 15.16 | CNY 14.63 | 13.73M |
| 2026-09-23 | CNY 14.87 | -4.98% | CNY 15.50 | CNY 15.50 | CNY 14.70 | 18.40M |
| 2026-09-22 | CNY 15.65 | +4.33% | CNY 15.00 | CNY 16.06 | CNY 14.88 | 27.56M |
| 2026-09-21 | CNY 15.00 | +2.18% | CNY 14.80 | CNY 15.10 | CNY 14.51 | 17.53M |
| 2026-09-18 | CNY 14.68 | +1.31% | CNY 14.60 | CNY 14.83 | CNY 14.46 | 11.13M |
| 2026-09-17 | CNY 14.49 | +0.84% | CNY 14.33 | CNY 14.57 | CNY 14.18 | 11.45M |
| 2026-09-16 | CNY 14.37 | +2.06% | CNY 14.00 | CNY 14.85 | CNY 13.88 | 14.02M |
| 2026-09-15 | CNY 14.08 | -2.76% | CNY 14.50 | CNY 14.65 | CNY 14.05 | 13.74M |
| 2026-09-14 | CNY 14.48 | -2.10% | CNY 14.67 | CNY 14.75 | CNY 14.30 | 13.48M |
| 2026-09-11 | CNY 14.79 | -5.86% | CNY 15.28 | CNY 15.43 | CNY 14.65 | 22.02M |
| 2026-09-10 | CNY 15.71 | -6.77% | CNY 16.30 | CNY 16.33 | CNY 15.24 | 31.44M |
| 2026-09-09 | CNY 16.85 | -9.99% | CNY 18.11 | CNY 18.37 | CNY 16.85 | 24.36M |
| 2026-09-08 | CNY 18.72 | -2.40% | CNY 19.58 | CNY 20.11 | CNY 18.30 | 48.39M |
| 2026-09-07 | CNY 19.18 | +3.79% | CNY 17.64 | CNY 19.39 | CNY 17.50 | 45.59M |
| 2026-09-04 | CNY 18.48 | -9.99% | CNY 18.48 | CNY 20.12 | CNY 18.48 | 47.26M |
| 2026-09-03 | CNY 20.53 | +2.65% | CNY 20.36 | CNY 22.00 | CNY 19.00 | 63.14M |
| 2026-09-02 | CNY 20.00 | +10.01% | CNY 20.00 | CNY 20.00 | CNY 20.00 | 4.39M |
| 2026-09-01 | CNY 18.18 | +9.98% | CNY 18.18 | CNY 18.18 | CNY 18.18 | 4.05M |
| 2026-08-31 | CNY 16.53 | +9.98% | CNY 15.03 | CNY 16.53 | CNY 14.55 | 25.16M |
| 2026-08-28 | CNY 15.03 | +10.03% | CNY 13.64 | CNY 15.03 | CNY 13.64 | 6.10M |
| 2026-08-27 | CNY 13.66 | +0.07% | CNY 13.59 | CNY 14.04 | CNY 13.56 | 2.29M |
| 2026-08-26 | CNY 13.65 | -0.29% | CNY 13.68 | CNY 13.74 | CNY 13.50 | 2.02M |
| 2026-08-25 | CNY 13.69 | +2.70% | CNY 13.13 | CNY 13.72 | CNY 13.13 | 2.64M |
| 2026-08-24 | CNY 13.33 | -0.45% | CNY 13.39 | CNY 13.55 | CNY 13.12 | 2.00M |
| 2026-08-21 | CNY 13.39 | -1.03% | CNY 13.53 | CNY 13.54 | CNY 13.20 | 2.06M |
| 2026-08-20 | CNY 13.53 | +1.73% | CNY 13.40 | CNY 13.57 | CNY 13.28 | 2.64M |
| 2026-08-19 | CNY 13.30 | -3.27% | CNY 13.65 | CNY 13.70 | CNY 13.23 | 4.01M |
| 2026-08-18 | CNY 13.75 | -0.58% | CNY 13.77 | CNY 13.90 | CNY 13.45 | 3.57M |
| 2026-08-17 | CNY 13.83 | +0.51% | CNY 13.77 | CNY 13.91 | CNY 13.54 | 2.50M |
| 2026-08-14 | CNY 13.76 | -0.51% | CNY 13.73 | CNY 13.96 | CNY 13.50 | 2.89M |
| 2026-08-13 | CNY 13.83 | -2.12% | CNY 14.13 | CNY 14.33 | CNY 13.83 | 4.52M |
| 2026-08-12 | CNY 14.13 | +1.80% | CNY 13.89 | CNY 14.19 | CNY 13.81 | 4.15M |
| 2026-08-11 | CNY 13.88 | -0.07% | CNY 13.99 | CNY 14.05 | CNY 13.67 | 4.00M |
| 2026-08-10 | CNY 13.89 | +1.09% | CNY 13.84 | CNY 13.92 | CNY 13.50 | 4.40M |
| 2026-08-07 | CNY 13.74 | -1.15% | CNY 13.85 | CNY 14.12 | CNY 13.44 | 7.65M |
| 2026-08-06 | CNY 13.90 | -2.73% | CNY 13.90 | CNY 14.38 | CNY 13.86 | 13.78M |
| 2026-08-05 | CNY 14.29 | +3.25% | CNY 13.98 | CNY 15.22 | CNY 13.90 | 16.47M |
| 2026-08-04 | CNY 13.84 | +2.67% | CNY 13.72 | CNY 13.95 | CNY 13.57 | 9.43M |
| 2026-08-03 | CNY 13.48 | +1.89% | CNY 13.44 | CNY 13.88 | CNY 13.26 | 10.38M |
| 2026-07-31 | CNY 13.23 | +9.98% | CNY 12.06 | CNY 13.23 | CNY 12.06 | 4.77M |
| 2026-07-30 | CNY 12.03 | -1.72% | CNY 12.22 | CNY 12.55 | CNY 12.02 | 3.12M |
| 2026-07-29 | CNY 12.24 | +2.00% | CNY 12.00 | CNY 12.32 | CNY 11.99 | 3.09M |
| 2026-07-28 | CNY 12.00 | +2.48% | CNY 11.69 | CNY 12.10 | CNY 11.60 | 3.97M |
| 2026-07-27 | CNY 11.71 | +2.81% | CNY 11.37 | CNY 11.77 | CNY 11.23 | 3.31M |
| 2026-07-24 | CNY 11.39 | -3.39% | CNY 11.67 | CNY 11.75 | CNY 11.37 | 2.50M |
| 2026-07-23 | CNY 11.79 | +0.43% | CNY 11.74 | CNY 11.86 | CNY 11.56 | 3.16M |
| 2026-07-22 | CNY 11.74 | -2.17% | CNY 12.00 | CNY 12.08 | CNY 11.63 | 3.22M |
| 2026-07-21 | CNY 12.00 | -0.74% | CNY 12.09 | CNY 12.21 | CNY 11.60 | 4.38M |
| 2026-07-20 | CNY 12.09 | -2.74% | CNY 12.59 | CNY 12.83 | CNY 11.95 | 4.68M |
| 2026-07-17 | CNY 12.43 | -3.64% | CNY 12.99 | CNY 13.15 | CNY 12.34 | 4.97M |
| 2026-07-16 | CNY 12.90 | +3.70% | CNY 12.36 | CNY 13.13 | CNY 12.23 | 5.58M |
| 2026-07-15 | CNY 12.44 | +1.72% | CNY 12.04 | CNY 12.67 | CNY 12.00 | 4.90M |
| 2026-07-14 | CNY 12.23 | +1.41% | CNY 12.05 | CNY 12.35 | CNY 11.92 | 6.51M |
| 2026-07-13 | CNY 12.06 | -4.59% | CNY 12.27 | CNY 13.08 | CNY 12.06 | 9.35M |
| 2026-07-10 | CNY 12.64 | +4.38% | CNY 11.56 | CNY 12.83 | CNY 11.29 | 14.81M |
| 2026-07-09 | CNY 12.11 | -9.96% | CNY 12.11 | CNY 12.11 | CNY 12.11 | 1.13M |
| 2026-07-08 | CNY 13.45 | +1.74% | CNY 13.30 | CNY 13.55 | CNY 13.07 | 2.57M |
| 2026-07-07 | CNY 13.22 | -2.51% | CNY 13.50 | CNY 13.58 | CNY 13.16 | 2.31M |
| 2026-07-06 | CNY 13.56 | -0.37% | CNY 13.56 | CNY 13.98 | CNY 13.48 | 2.42M |
| 2026-07-03 | CNY 13.61 | +0.81% | CNY 13.64 | CNY 13.75 | CNY 13.42 | 1.86M |
| 2026-07-02 | CNY 13.50 | -1.24% | CNY 13.81 | CNY 13.91 | CNY 13.47 | 2.98M |
| 2026-07-01 | CNY 13.67 | +3.25% | CNY 13.24 | CNY 13.95 | CNY 13.10 | 4.39M |
| 2026-06-30 | CNY 13.24 | +3.68% | CNY 13.03 | CNY 13.65 | CNY 12.85 | 5.39M |
| 2026-06-29 | CNY 12.77 | -0.85% | CNY 12.90 | CNY 12.93 | CNY 12.49 | 3.24M |
| 2026-06-26 | CNY 12.88 | -2.57% | CNY 13.01 | CNY 13.22 | CNY 12.70 | 3.28M |
| 2026-06-25 | CNY 13.22 | -3.01% | CNY 13.56 | CNY 13.62 | CNY 13.15 | 2.74M |
| 2026-06-24 | CNY 13.63 | -4.75% | CNY 14.31 | CNY 14.33 | CNY 13.40 | 3.55M |
| 2026-06-23 | CNY 14.31 | +0.07% | CNY 14.30 | CNY 14.66 | CNY 14.13 | 2.83M |
| 2026-06-22 | CNY 14.30 | +0.42% | CNY 14.01 | CNY 14.36 | CNY 13.67 | 3.05M |
| 2026-06-18 | CNY 14.24 | +0.14% | CNY 14.16 | CNY 14.35 | CNY 13.85 | 2.00M |
| 2026-06-17 | CNY 14.22 | -2.40% | CNY 14.50 | CNY 14.51 | CNY 14.10 | 2.91M |
| 2026-06-16 | CNY 14.57 | -1.69% | CNY 14.72 | CNY 14.79 | CNY 14.33 | 2.97M |
| 2026-06-15 | CNY 14.82 | -0.20% | CNY 14.98 | CNY 15.18 | CNY 14.72 | 2.47M |
| 2026-06-12 | CNY 14.85 | -0.07% | CNY 15.11 | CNY 15.11 | CNY 14.61 | 3.28M |
| 2026-06-11 | CNY 14.86 | -3.82% | CNY 15.28 | CNY 15.43 | CNY 14.79 | 2.30M |
| 2026-06-10 | CNY 15.45 | +0.59% | CNY 15.33 | CNY 16.10 | CNY 15.17 | 3.27M |
| 2026-06-09 | CNY 15.36 | +1.59% | CNY 15.12 | CNY 15.60 | CNY 14.99 | 2.79M |
| 2026-06-08 | CNY 15.12 | +0.33% | CNY 14.80 | CNY 15.35 | CNY 14.70 | 2.55M |
| 2026-06-05 | CNY 15.07 | +2.66% | CNY 14.59 | CNY 15.28 | CNY 14.57 | 3.41M |
| 2026-06-04 | CNY 14.68 | -2.78% | CNY 15.09 | CNY 15.16 | CNY 14.55 | 2.74M |
| 2026-06-03 | CNY 15.10 | -3.21% | CNY 15.60 | CNY 15.60 | CNY 15.06 | 3.07M |
| 2026-06-02 | CNY 15.60 | -3.11% | CNY 15.95 | CNY 16.05 | CNY 15.50 | 2.85M |
| 2026-06-01 | CNY 16.10 | +4.75% | CNY 15.28 | CNY 16.50 | CNY 15.19 | 4.65M |
| 2026-05-29 | CNY 15.37 | -3.33% | CNY 15.82 | CNY 15.94 | CNY 15.30 | 2.76M |
| 2026-05-28 | CNY 15.90 | -0.69% | CNY 16.01 | CNY 16.30 | CNY 15.60 | 3.31M |
| 2026-05-27 | CNY 16.01 | -1.60% | CNY 16.23 | CNY 16.26 | CNY 15.94 | 2.27M |
| 2026-05-26 | CNY 16.27 | -0.31% | CNY 16.20 | CNY 16.37 | CNY 16.08 | 1.95M |