Beijing Jiaoda Signal Technology Co., Ltd. Class A 300851
SZSE · China · Producer Manufacturing
CNY 24.98-0.19 (-0.75%)
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 24.98 | -0.75% | CNY 25.17 | CNY 25.46 | CNY 24.90 | 920.26K |
| 2026-09-29 | CNY 25.17 | +1.08% | CNY 24.89 | CNY 25.35 | CNY 24.50 | 1.28M |
| 2026-09-28 | CNY 24.90 | +0.85% | CNY 24.69 | CNY 25.07 | CNY 24.42 | 1.31M |
| 2026-09-24 | CNY 24.69 | +0.12% | CNY 24.65 | CNY 24.96 | CNY 24.30 | 938.50K |
| 2026-09-23 | CNY 24.66 | +1.48% | CNY 24.35 | CNY 24.84 | CNY 24.15 | 972.76K |
| 2026-09-22 | CNY 24.30 | +1.76% | CNY 23.96 | CNY 24.50 | CNY 23.81 | 968.20K |
| 2026-09-21 | CNY 23.88 | +2.23% | CNY 23.47 | CNY 23.94 | CNY 23.33 | 937.30K |
| 2026-09-18 | CNY 23.36 | +0.52% | CNY 23.31 | CNY 23.64 | CNY 23.22 | 949.50K |
| 2026-09-17 | CNY 23.24 | +0.82% | CNY 23.00 | CNY 23.37 | CNY 22.71 | 943.70K |
| 2026-09-16 | CNY 23.05 | +0.92% | CNY 22.72 | CNY 23.17 | CNY 22.62 | 965.90K |
| 2026-09-15 | CNY 22.84 | -4.52% | CNY 23.92 | CNY 23.92 | CNY 22.81 | 1.54M |
| 2026-09-14 | CNY 23.92 | +2.62% | CNY 23.40 | CNY 24.25 | CNY 23.31 | 1.32M |
| 2026-09-11 | CNY 23.31 | -3.36% | CNY 23.91 | CNY 23.91 | CNY 23.12 | 1.15M |
| 2026-09-10 | CNY 24.12 | -1.31% | CNY 24.25 | CNY 24.56 | CNY 24.06 | 714.52K |
| 2026-09-09 | CNY 24.44 | 0.00% | CNY 24.44 | CNY 24.56 | CNY 24.25 | 793.15K |
| 2026-09-08 | CNY 24.44 | +1.83% | CNY 24.11 | CNY 24.54 | CNY 23.95 | 932.80K |
| 2026-09-07 | CNY 24.00 | -0.08% | CNY 23.99 | CNY 24.29 | CNY 23.84 | 1.19M |
| 2026-09-04 | CNY 24.02 | -0.29% | CNY 24.20 | CNY 24.55 | CNY 23.81 | 941.30K |
| 2026-09-03 | CNY 24.09 | -1.67% | CNY 24.58 | CNY 24.83 | CNY 24.01 | 917.70K |
| 2026-09-02 | CNY 24.50 | -0.41% | CNY 24.51 | CNY 24.65 | CNY 24.12 | 778.50K |
| 2026-09-01 | CNY 24.60 | +0.04% | CNY 24.59 | CNY 24.76 | CNY 24.40 | 1.09M |
| 2026-08-31 | CNY 24.59 | +1.70% | CNY 24.13 | CNY 24.64 | CNY 23.80 | 1.34M |
| 2026-08-28 | CNY 24.18 | +0.46% | CNY 24.07 | CNY 24.29 | CNY 23.97 | 1.24M |
| 2026-08-27 | CNY 24.07 | -1.76% | CNY 24.25 | CNY 24.43 | CNY 23.74 | 1.68M |
| 2026-08-26 | CNY 24.50 | -0.20% | CNY 24.60 | CNY 24.70 | CNY 24.16 | 1.02M |
| 2026-08-25 | CNY 24.55 | +2.94% | CNY 23.85 | CNY 24.61 | CNY 23.68 | 980.50K |
| 2026-08-24 | CNY 23.85 | -2.25% | CNY 24.38 | CNY 24.38 | CNY 23.60 | 1.09M |
| 2026-08-21 | CNY 24.40 | +0.58% | CNY 24.01 | CNY 24.40 | CNY 23.74 | 935.80K |
| 2026-08-20 | CNY 24.26 | +2.71% | CNY 23.69 | CNY 24.35 | CNY 23.69 | 943.00K |
| 2026-08-19 | CNY 23.62 | -2.52% | CNY 24.20 | CNY 24.40 | CNY 23.45 | 1.15M |
| 2026-08-18 | CNY 24.23 | +0.37% | CNY 24.08 | CNY 24.49 | CNY 23.91 | 850.70K |
| 2026-08-17 | CNY 24.14 | +1.86% | CNY 23.71 | CNY 24.16 | CNY 23.54 | 942.80K |
| 2026-08-14 | CNY 23.70 | +0.13% | CNY 23.67 | CNY 23.84 | CNY 23.46 | 824.40K |
| 2026-08-13 | CNY 23.67 | -1.54% | CNY 24.18 | CNY 24.19 | CNY 23.66 | 899.00K |
| 2026-08-12 | CNY 24.04 | +0.25% | CNY 24.01 | CNY 24.22 | CNY 23.82 | 673.60K |
| 2026-08-11 | CNY 23.98 | +0.08% | CNY 23.84 | CNY 24.19 | CNY 23.60 | 967.30K |
| 2026-08-10 | CNY 23.96 | +2.52% | CNY 23.20 | CNY 24.05 | CNY 23.12 | 1.25M |
| 2026-08-07 | CNY 23.37 | +0.73% | CNY 23.29 | CNY 23.48 | CNY 22.68 | 1.14M |
| 2026-08-06 | CNY 23.20 | +1.05% | CNY 23.03 | CNY 23.30 | CNY 22.88 | 1.00M |
| 2026-08-05 | CNY 22.96 | -0.91% | CNY 23.20 | CNY 23.34 | CNY 22.89 | 1.22M |
| 2026-08-04 | CNY 23.17 | +1.67% | CNY 22.90 | CNY 23.48 | CNY 22.90 | 1.47M |
| 2026-08-03 | CNY 22.79 | +3.36% | CNY 22.17 | CNY 22.94 | CNY 22.06 | 1.39M |
| 2026-07-31 | CNY 22.05 | +1.99% | CNY 21.76 | CNY 22.28 | CNY 21.74 | 1.32M |
| 2026-07-30 | CNY 21.62 | -0.64% | CNY 21.89 | CNY 22.20 | CNY 21.40 | 1.35M |
| 2026-07-29 | CNY 21.76 | +2.35% | CNY 21.26 | CNY 21.95 | CNY 21.26 | 1.36M |
| 2026-07-28 | CNY 21.26 | +0.52% | CNY 21.17 | CNY 21.60 | CNY 20.98 | 1.04M |
| 2026-07-27 | CNY 21.15 | +1.98% | CNY 20.60 | CNY 21.40 | CNY 20.55 | 1.17M |
| 2026-07-24 | CNY 20.74 | -2.31% | CNY 21.02 | CNY 21.23 | CNY 20.55 | 1.11M |
| 2026-07-23 | CNY 21.23 | +3.21% | CNY 20.41 | CNY 21.30 | CNY 20.41 | 1.48M |
| 2026-07-22 | CNY 20.57 | -1.63% | CNY 20.70 | CNY 21.07 | CNY 20.36 | 1.52M |
| 2026-07-21 | CNY 20.91 | -2.74% | CNY 21.58 | CNY 21.67 | CNY 19.98 | 2.48M |
| 2026-07-20 | CNY 21.50 | -0.78% | CNY 21.89 | CNY 22.60 | CNY 20.81 | 2.62M |
| 2026-07-17 | CNY 21.67 | -3.60% | CNY 22.51 | CNY 22.76 | CNY 21.45 | 1.73M |
| 2026-07-16 | CNY 22.48 | +0.36% | CNY 22.33 | CNY 22.79 | CNY 22.04 | 1.12M |
| 2026-07-15 | CNY 22.40 | +0.99% | CNY 22.34 | CNY 22.56 | CNY 21.95 | 1.18M |
| 2026-07-14 | CNY 22.18 | +2.45% | CNY 21.65 | CNY 22.24 | CNY 21.40 | 1.35M |
| 2026-07-13 | CNY 21.65 | -3.69% | CNY 22.63 | CNY 22.64 | CNY 21.65 | 1.37M |
| 2026-07-10 | CNY 22.48 | +3.26% | CNY 21.77 | CNY 22.87 | CNY 21.57 | 1.65M |
| 2026-07-09 | CNY 21.77 | -1.63% | CNY 21.91 | CNY 22.19 | CNY 21.32 | 1.36M |
| 2026-07-08 | CNY 22.13 | -0.81% | CNY 22.24 | CNY 22.49 | CNY 21.85 | 1.18M |
| 2026-07-07 | CNY 22.31 | -4.04% | CNY 23.17 | CNY 23.40 | CNY 22.22 | 1.31M |
| 2026-07-06 | CNY 23.25 | -1.06% | CNY 23.60 | CNY 23.95 | CNY 23.04 | 1.33M |
| 2026-07-03 | CNY 23.50 | +3.89% | CNY 22.97 | CNY 23.67 | CNY 22.62 | 1.80M |
| 2026-07-02 | CNY 22.62 | -0.66% | CNY 23.01 | CNY 23.34 | CNY 22.55 | 1.68M |
| 2026-07-01 | CNY 22.77 | +2.34% | CNY 22.33 | CNY 23.06 | CNY 22.01 | 1.76M |
| 2026-06-30 | CNY 22.25 | -0.45% | CNY 22.24 | CNY 22.67 | CNY 21.91 | 1.13M |
| 2026-06-29 | CNY 22.35 | -0.13% | CNY 22.41 | CNY 22.44 | CNY 21.62 | 1.49M |
| 2026-06-26 | CNY 22.38 | -2.10% | CNY 22.58 | CNY 22.94 | CNY 22.12 | 1.28M |
| 2026-06-25 | CNY 22.86 | -2.31% | CNY 23.30 | CNY 23.53 | CNY 22.53 | 1.48M |
| 2026-06-24 | CNY 23.40 | -4.29% | CNY 24.54 | CNY 24.54 | CNY 23.25 | 1.86M |
| 2026-06-23 | CNY 24.45 | +2.17% | CNY 23.80 | CNY 24.95 | CNY 23.65 | 1.74M |
| 2026-06-22 | CNY 23.93 | +0.97% | CNY 23.47 | CNY 24.08 | CNY 22.70 | 1.83M |
| 2026-06-18 | CNY 23.70 | -0.59% | CNY 23.73 | CNY 24.09 | CNY 23.25 | 1.17M |
| 2026-06-17 | CNY 23.84 | -1.97% | CNY 24.30 | CNY 24.46 | CNY 23.73 | 1.56M |
| 2026-06-16 | CNY 24.32 | -1.46% | CNY 24.60 | CNY 24.70 | CNY 24.00 | 1.49M |
| 2026-06-15 | CNY 24.68 | +0.08% | CNY 24.68 | CNY 25.37 | CNY 24.32 | 1.82M |
| 2026-06-12 | CNY 24.66 | +1.36% | CNY 24.72 | CNY 25.00 | CNY 24.18 | 1.53M |
| 2026-06-11 | CNY 24.33 | -2.17% | CNY 24.85 | CNY 25.08 | CNY 23.85 | 1.58M |
| 2026-06-10 | CNY 24.87 | -1.85% | CNY 25.10 | CNY 25.37 | CNY 24.49 | 1.88M |
| 2026-06-09 | CNY 25.34 | +1.00% | CNY 25.31 | CNY 25.63 | CNY 25.06 | 1.75M |
| 2026-06-08 | CNY 25.09 | -3.80% | CNY 25.10 | CNY 26.07 | CNY 24.77 | 2.77M |
| 2026-06-05 | CNY 26.08 | +1.72% | CNY 25.79 | CNY 26.68 | CNY 25.02 | 2.34M |
| 2026-06-04 | CNY 25.64 | -2.88% | CNY 26.40 | CNY 26.40 | CNY 25.39 | 2.47M |
| 2026-06-03 | CNY 26.40 | -2.22% | CNY 27.37 | CNY 27.51 | CNY 26.13 | 3.45M |
| 2026-06-02 | CNY 27.00 | -1.75% | CNY 27.80 | CNY 28.36 | CNY 26.92 | 3.71M |
| 2026-06-01 | CNY 27.48 | +2.46% | CNY 26.52 | CNY 28.10 | CNY 26.01 | 4.49M |
| 2026-05-29 | CNY 26.82 | -11.75% | CNY 30.00 | CNY 30.74 | CNY 26.69 | 6.12M |
| 2026-05-28 | CNY 30.39 | -4.73% | CNY 30.30 | CNY 31.89 | CNY 29.62 | 6.06M |
| 2026-05-27 | CNY 31.90 | -7.80% | CNY 32.58 | CNY 34.43 | CNY 31.20 | 8.48M |
| 2026-05-26 | CNY 34.60 | +6.79% | CNY 38.86 | CNY 38.86 | CNY 32.44 | 12.00M |