Beijing Jingyuntong Technology Co., Ltd. Class A 601908
SSE · China · Electronic Technology
CNY 2.93+0.02 (+0.69%)
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 2.93 | +0.69% | CNY 2.92 | CNY 2.95 | CNY 2.89 | 20.38M |
| 2026-09-29 | CNY 2.91 | +1.04% | CNY 2.89 | CNY 2.94 | CNY 2.86 | 22.58M |
| 2026-09-28 | CNY 2.88 | -0.35% | CNY 2.89 | CNY 2.92 | CNY 2.84 | 18.27M |
| 2026-09-24 | CNY 2.89 | -1.70% | CNY 2.94 | CNY 2.95 | CNY 2.87 | 28.53M |
| 2026-09-23 | CNY 2.94 | -1.01% | CNY 2.97 | CNY 2.99 | CNY 2.93 | 26.52M |
| 2026-09-22 | CNY 2.97 | -0.67% | CNY 3.00 | CNY 3.01 | CNY 2.96 | 26.87M |
| 2026-09-21 | CNY 2.99 | +0.67% | CNY 2.96 | CNY 3.01 | CNY 2.96 | 27.28M |
| 2026-09-18 | CNY 2.97 | +1.02% | CNY 2.94 | CNY 3.00 | CNY 2.94 | 32.10M |
| 2026-09-17 | CNY 2.94 | -2.97% | CNY 3.01 | CNY 3.02 | CNY 2.91 | 50.35M |
| 2026-09-16 | CNY 3.03 | +2.71% | CNY 2.95 | CNY 3.06 | CNY 2.93 | 43.94M |
| 2026-09-15 | CNY 2.95 | -1.01% | CNY 2.99 | CNY 3.00 | CNY 2.93 | 29.63M |
| 2026-09-14 | CNY 2.98 | 0.00% | CNY 2.97 | CNY 3.04 | CNY 2.94 | 24.26M |
| 2026-09-11 | CNY 2.98 | -1.00% | CNY 3.00 | CNY 3.01 | CNY 2.93 | 34.39M |
| 2026-09-10 | CNY 3.01 | +0.33% | CNY 2.99 | CNY 3.03 | CNY 2.96 | 25.34M |
| 2026-09-09 | CNY 3.00 | -0.99% | CNY 3.03 | CNY 3.04 | CNY 2.99 | 24.32M |
| 2026-09-08 | CNY 3.03 | +2.02% | CNY 2.97 | CNY 3.04 | CNY 2.96 | 39.67M |
| 2026-09-07 | CNY 2.97 | 0.00% | CNY 2.97 | CNY 2.99 | CNY 2.95 | 17.86M |
| 2026-09-04 | CNY 2.97 | 0.00% | CNY 2.99 | CNY 3.02 | CNY 2.96 | 24.69M |
| 2026-09-03 | CNY 2.97 | -0.67% | CNY 2.99 | CNY 3.02 | CNY 2.95 | 24.12M |
| 2026-09-02 | CNY 2.99 | -1.64% | CNY 3.03 | CNY 3.04 | CNY 2.98 | 22.54M |
| 2026-09-01 | CNY 3.04 | +0.66% | CNY 3.00 | CNY 3.06 | CNY 3.00 | 27.83M |
| 2026-08-31 | CNY 3.02 | -0.98% | CNY 3.04 | CNY 3.05 | CNY 2.97 | 27.95M |
| 2026-08-28 | CNY 3.05 | +0.33% | CNY 3.03 | CNY 3.07 | CNY 3.02 | 30.62M |
| 2026-08-27 | CNY 3.04 | 0.00% | CNY 3.02 | CNY 3.05 | CNY 2.98 | 31.43M |
| 2026-08-26 | CNY 3.04 | +1.33% | CNY 2.99 | CNY 3.06 | CNY 2.98 | 30.33M |
| 2026-08-25 | CNY 3.00 | +1.69% | CNY 2.95 | CNY 3.01 | CNY 2.93 | 25.89M |
| 2026-08-24 | CNY 2.95 | -0.67% | CNY 2.96 | CNY 3.01 | CNY 2.94 | 18.56M |
| 2026-08-21 | CNY 2.97 | +0.34% | CNY 2.95 | CNY 2.99 | CNY 2.92 | 21.73M |
| 2026-08-20 | CNY 2.96 | -0.67% | CNY 3.00 | CNY 3.00 | CNY 2.95 | 25.84M |
| 2026-08-19 | CNY 2.98 | -3.25% | CNY 3.04 | CNY 3.06 | CNY 2.97 | 41.88M |
| 2026-08-18 | CNY 3.08 | -2.53% | CNY 3.16 | CNY 3.16 | CNY 3.06 | 45.45M |
| 2026-08-17 | CNY 3.16 | +2.27% | CNY 3.10 | CNY 3.25 | CNY 3.07 | 61.84M |
| 2026-08-14 | CNY 3.09 | -2.83% | CNY 3.15 | CNY 3.21 | CNY 3.07 | 52.74M |
| 2026-08-13 | CNY 3.18 | -2.15% | CNY 3.22 | CNY 3.24 | CNY 3.16 | 70.40M |
| 2026-08-12 | CNY 3.25 | +5.18% | CNY 3.08 | CNY 3.40 | CNY 3.07 | 101.12M |
| 2026-08-11 | CNY 3.09 | -0.64% | CNY 3.10 | CNY 3.13 | CNY 3.06 | 25.64M |
| 2026-08-10 | CNY 3.11 | -0.32% | CNY 3.12 | CNY 3.12 | CNY 3.07 | 28.94M |
| 2026-08-07 | CNY 3.12 | +0.97% | CNY 3.09 | CNY 3.14 | CNY 3.04 | 42.94M |
| 2026-08-06 | CNY 3.09 | -2.22% | CNY 3.17 | CNY 3.18 | CNY 3.05 | 42.00M |
| 2026-08-05 | CNY 3.16 | -0.63% | CNY 3.17 | CNY 3.20 | CNY 3.13 | 35.95M |
| 2026-08-04 | CNY 3.18 | -0.62% | CNY 3.19 | CNY 3.22 | CNY 3.16 | 32.83M |
| 2026-08-03 | CNY 3.20 | +3.90% | CNY 3.09 | CNY 3.22 | CNY 3.09 | 49.75M |
| 2026-07-31 | CNY 3.08 | +0.65% | CNY 3.06 | CNY 3.11 | CNY 3.06 | 30.04M |
| 2026-07-30 | CNY 3.06 | -0.97% | CNY 3.07 | CNY 3.14 | CNY 3.04 | 34.33M |
| 2026-07-29 | CNY 3.09 | +1.64% | CNY 3.04 | CNY 3.10 | CNY 3.02 | 43.11M |
| 2026-07-28 | CNY 3.04 | +0.33% | CNY 3.02 | CNY 3.06 | CNY 3.00 | 29.66M |
| 2026-07-27 | CNY 3.03 | +3.41% | CNY 2.90 | CNY 3.04 | CNY 2.90 | 39.82M |
| 2026-07-24 | CNY 2.93 | -4.56% | CNY 3.04 | CNY 3.09 | CNY 2.93 | 46.97M |
| 2026-07-23 | CNY 3.07 | +3.37% | CNY 2.97 | CNY 3.08 | CNY 2.96 | 54.03M |
| 2026-07-22 | CNY 2.97 | +1.02% | CNY 2.92 | CNY 3.01 | CNY 2.92 | 39.59M |
| 2026-07-21 | CNY 2.94 | 0.00% | CNY 2.91 | CNY 2.96 | CNY 2.88 | 38.65M |
| 2026-07-20 | CNY 2.94 | +2.44% | CNY 2.87 | CNY 2.95 | CNY 2.86 | 44.50M |
| 2026-07-17 | CNY 2.87 | -1.71% | CNY 2.91 | CNY 2.96 | CNY 2.86 | 38.11M |
| 2026-07-16 | CNY 2.92 | +0.34% | CNY 2.89 | CNY 2.95 | CNY 2.87 | 32.81M |
| 2026-07-15 | CNY 2.91 | 0.00% | CNY 2.88 | CNY 2.91 | CNY 2.80 | 38.54M |
| 2026-07-14 | CNY 2.91 | +0.34% | CNY 2.90 | CNY 2.92 | CNY 2.88 | 25.54M |
| 2026-07-13 | CNY 2.90 | -4.61% | CNY 3.02 | CNY 3.05 | CNY 2.88 | 58.09M |
| 2026-07-10 | CNY 3.04 | +3.40% | CNY 2.92 | CNY 3.11 | CNY 2.92 | 67.97M |
| 2026-07-09 | CNY 2.94 | +0.34% | CNY 2.91 | CNY 2.99 | CNY 2.91 | 26.01M |
| 2026-07-08 | CNY 2.93 | -2.66% | CNY 3.00 | CNY 3.00 | CNY 2.92 | 29.09M |
| 2026-07-07 | CNY 3.01 | +1.69% | CNY 2.94 | CNY 3.05 | CNY 2.92 | 45.78M |
| 2026-07-06 | CNY 2.96 | -1.33% | CNY 3.00 | CNY 3.00 | CNY 2.94 | 27.72M |
| 2026-07-03 | CNY 3.00 | -1.32% | CNY 3.04 | CNY 3.07 | CNY 2.98 | 36.13M |
| 2026-07-02 | CNY 3.04 | -4.10% | CNY 3.14 | CNY 3.17 | CNY 3.03 | 60.38M |
| 2026-07-01 | CNY 3.17 | +1.28% | CNY 3.10 | CNY 3.29 | CNY 3.05 | 77.64M |
| 2026-06-30 | CNY 3.13 | +3.64% | CNY 2.99 | CNY 3.19 | CNY 2.97 | 68.25M |
| 2026-06-29 | CNY 3.02 | +2.72% | CNY 2.93 | CNY 3.15 | CNY 2.91 | 61.56M |
| 2026-06-26 | CNY 2.94 | -0.68% | CNY 2.98 | CNY 3.06 | CNY 2.92 | 51.31M |
| 2026-06-25 | CNY 2.96 | -1.00% | CNY 2.99 | CNY 3.04 | CNY 2.91 | 43.74M |
| 2026-06-24 | CNY 2.99 | -4.17% | CNY 3.14 | CNY 3.15 | CNY 2.97 | 55.61M |
| 2026-06-23 | CNY 3.12 | -1.58% | CNY 3.16 | CNY 3.19 | CNY 3.11 | 34.78M |
| 2026-06-22 | CNY 3.17 | +0.32% | CNY 3.14 | CNY 3.18 | CNY 3.08 | 44.52M |
| 2026-06-18 | CNY 3.16 | -5.95% | CNY 3.35 | CNY 3.36 | CNY 3.15 | 63.45M |
| 2026-06-17 | CNY 3.36 | -2.61% | CNY 3.43 | CNY 3.48 | CNY 3.35 | 38.47M |
| 2026-06-16 | CNY 3.45 | +0.58% | CNY 3.40 | CNY 3.48 | CNY 3.35 | 43.96M |
| 2026-06-15 | CNY 3.43 | +2.08% | CNY 3.36 | CNY 3.50 | CNY 3.34 | 41.18M |
| 2026-06-12 | CNY 3.36 | +0.60% | CNY 3.37 | CNY 3.42 | CNY 3.34 | 34.06M |
| 2026-06-11 | CNY 3.34 | -2.62% | CNY 3.39 | CNY 3.42 | CNY 3.32 | 34.58M |
| 2026-06-10 | CNY 3.43 | -2.28% | CNY 3.45 | CNY 3.48 | CNY 3.35 | 45.96M |
| 2026-06-09 | CNY 3.51 | +1.74% | CNY 3.48 | CNY 3.64 | CNY 3.31 | 53.86M |
| 2026-06-08 | CNY 3.45 | -5.74% | CNY 3.56 | CNY 3.62 | CNY 3.43 | 56.39M |
| 2026-06-05 | CNY 3.66 | -2.92% | CNY 3.73 | CNY 3.76 | CNY 3.65 | 49.14M |
| 2026-06-04 | CNY 3.77 | +2.45% | CNY 3.65 | CNY 3.83 | CNY 3.61 | 59.12M |
| 2026-06-03 | CNY 3.68 | -2.65% | CNY 3.75 | CNY 3.76 | CNY 3.67 | 45.41M |
| 2026-06-02 | CNY 3.78 | -2.58% | CNY 3.81 | CNY 3.83 | CNY 3.75 | 50.44M |
| 2026-06-01 | CNY 3.88 | +4.30% | CNY 3.68 | CNY 3.98 | CNY 3.63 | 80.22M |
| 2026-05-29 | CNY 3.72 | +1.36% | CNY 3.66 | CNY 3.78 | CNY 3.56 | 71.22M |
| 2026-05-28 | CNY 3.67 | +0.82% | CNY 3.61 | CNY 3.69 | CNY 3.58 | 45.57M |
| 2026-05-27 | CNY 3.64 | -2.15% | CNY 3.70 | CNY 3.78 | CNY 3.63 | 52.29M |
| 2026-05-26 | CNY 3.72 | -2.36% | CNY 3.80 | CNY 3.80 | CNY 3.66 | 53.39M |