Beijing Jingpin Tezhuang Technology Co. Ltd. Class A 688084

SSE · China · Producer Manufacturing

CNY 41.05-1.05 (-2.49%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 41.05	-2.49%	CNY 42.40	CNY 42.44	CNY 40.91	954.84K
2026-09-29	CNY 42.10	+1.94%	CNY 41.45	CNY 42.32	CNY 40.96	726.82K
2026-09-28	CNY 41.30	-4.02%	CNY 42.87	CNY 42.94	CNY 40.86	947.71K
2026-09-24	CNY 43.03	-3.24%	CNY 44.29	CNY 44.40	CNY 43.00	820.06K
2026-09-23	CNY 44.47	-0.74%	CNY 44.98	CNY 44.98	CNY 43.73	1.14M
2026-09-22	CNY 44.80	+1.01%	CNY 44.47	CNY 45.14	CNY 44.03	1.06M
2026-09-21	CNY 44.35	+2.19%	CNY 44.00	CNY 45.28	CNY 43.52	1.15M
2026-09-18	CNY 43.40	+1.59%	CNY 43.19	CNY 43.82	CNY 43.00	941.61K
2026-09-17	CNY 42.72	-1.23%	CNY 43.61	CNY 43.61	CNY 42.16	972.89K
2026-09-16	CNY 43.25	+2.25%	CNY 42.35	CNY 43.60	CNY 42.08	947.74K
2026-09-15	CNY 42.30	-3.64%	CNY 43.80	CNY 43.80	CNY 42.28	1.29M
2026-09-14	CNY 43.90	-3.94%	CNY 45.00	CNY 46.48	CNY 43.71	1.90M
2026-09-11	CNY 45.70	+0.86%	CNY 44.40	CNY 46.43	CNY 43.88	1.90M
2026-09-10	CNY 45.31	-2.81%	CNY 46.65	CNY 46.88	CNY 44.99	1.49M
2026-09-09	CNY 46.62	+2.91%	CNY 45.08	CNY 48.77	CNY 45.01	2.16M
2026-09-08	CNY 45.30	-1.18%	CNY 45.63	CNY 46.39	CNY 45.02	1.41M
2026-09-07	CNY 45.84	-3.92%	CNY 47.56	CNY 47.82	CNY 45.74	1.76M
2026-09-04	CNY 47.71	-0.56%	CNY 47.74	CNY 48.99	CNY 47.33	2.30M
2026-09-03	CNY 47.98	+0.59%	CNY 48.41	CNY 48.95	CNY 46.18	3.21M
2026-09-02	CNY 47.70	+9.20%	CNY 43.46	CNY 48.22	CNY 43.33	3.65M
2026-09-01	CNY 43.68	-0.68%	CNY 43.61	CNY 44.18	CNY 42.88	1.03M
2026-08-31	CNY 43.98	+2.83%	CNY 43.30	CNY 44.20	CNY 42.40	1.01M
2026-08-28	CNY 42.77	+0.87%	CNY 42.86	CNY 44.33	CNY 42.22	962.20K
2026-08-27	CNY 42.40	+0.95%	CNY 41.50	CNY 42.99	CNY 40.87	816.94K
2026-08-26	CNY 42.00	-1.41%	CNY 42.48	CNY 42.74	CNY 41.64	873.23K
2026-08-25	CNY 42.60	-0.79%	CNY 41.05	CNY 42.96	CNY 39.58	2.05M
2026-08-24	CNY 42.94	-2.52%	CNY 44.05	CNY 44.21	CNY 42.38	861.02K
2026-08-21	CNY 44.05	-0.16%	CNY 43.59	CNY 44.48	CNY 42.69	927.80K
2026-08-20	CNY 44.12	+1.50%	CNY 43.88	CNY 44.60	CNY 43.00	1.15M
2026-08-19	CNY 43.47	-7.67%	CNY 47.00	CNY 47.00	CNY 43.23	1.77M
2026-08-18	CNY 47.08	+0.53%	CNY 46.90	CNY 47.68	CNY 46.23	1.29M
2026-08-17	CNY 46.83	+1.36%	CNY 46.18	CNY 47.18	CNY 45.58	1.25M
2026-08-14	CNY 46.20	+0.09%	CNY 45.83	CNY 47.10	CNY 45.22	1.31M
2026-08-13	CNY 46.16	-2.62%	CNY 47.02	CNY 47.76	CNY 46.13	1.71M
2026-08-12	CNY 47.40	-2.13%	CNY 48.75	CNY 49.42	CNY 47.30	2.11M
2026-08-11	CNY 48.43	-3.26%	CNY 48.56	CNY 49.59	CNY 46.82	3.32M
2026-08-10	CNY 50.06	+12.90%	CNY 44.48	CNY 50.56	CNY 44.38	4.88M
2026-08-07	CNY 44.34	+2.19%	CNY 43.69	CNY 44.34	CNY 42.50	1.54M
2026-08-06	CNY 43.39	-1.21%	CNY 43.38	CNY 44.50	CNY 42.61	1.12M
2026-08-05	CNY 43.92	+2.62%	CNY 42.58	CNY 43.93	CNY 42.08	1.52M
2026-08-04	CNY 42.80	+0.63%	CNY 42.56	CNY 43.05	CNY 41.83	1.56M
2026-08-03	CNY 42.53	+6.86%	CNY 39.80	CNY 42.80	CNY 39.51	2.42M
2026-07-31	CNY 39.80	+5.32%	CNY 38.17	CNY 40.65	CNY 38.17	2.02M
2026-07-30	CNY 37.79	-3.92%	CNY 39.14	CNY 39.70	CNY 37.42	1.62M
2026-07-29	CNY 39.33	+2.10%	CNY 38.10	CNY 39.38	CNY 38.01	1.62M
2026-07-28	CNY 38.52	-1.23%	CNY 38.69	CNY 39.81	CNY 38.23	1.66M
2026-07-27	CNY 39.00	+1.59%	CNY 38.27	CNY 39.29	CNY 37.61	2.26M
2026-07-24	CNY 38.39	-3.06%	CNY 39.02	CNY 40.59	CNY 38.35	2.26M
2026-07-23	CNY 39.60	+0.97%	CNY 39.20	CNY 39.80	CNY 38.69	2.23M
2026-07-22	CNY 39.22	-3.45%	CNY 40.42	CNY 40.77	CNY 39.00	1.89M
2026-07-21	CNY 40.62	-0.34%	CNY 40.80	CNY 41.05	CNY 37.61	2.02M
2026-07-20	CNY 40.76	-2.14%	CNY 41.89	CNY 43.34	CNY 39.64	1.73M
2026-07-17	CNY 41.65	-5.75%	CNY 44.11	CNY 44.53	CNY 41.40	1.62M
2026-07-16	CNY 44.19	+1.19%	CNY 43.50	CNY 45.26	CNY 42.57	1.27M
2026-07-15	CNY 43.67	+1.30%	CNY 42.53	CNY 44.97	CNY 42.53	1.39M
2026-07-14	CNY 43.11	-0.92%	CNY 43.34	CNY 44.00	CNY 41.89	1.53M
2026-07-13	CNY 43.51	-10.75%	CNY 47.88	CNY 48.43	CNY 43.50	2.28M
2026-07-10	CNY 48.75	+4.37%	CNY 46.71	CNY 51.14	CNY 46.71	2.00M
2026-07-09	CNY 46.71	-0.32%	CNY 46.67	CNY 47.67	CNY 44.35	1.69M
2026-07-08	CNY 46.86	-2.46%	CNY 48.04	CNY 48.64	CNY 46.68	1.03M
2026-07-07	CNY 48.04	-4.13%	CNY 50.12	CNY 50.32	CNY 47.76	1.15M
2026-07-06	CNY 50.11	-3.02%	CNY 51.60	CNY 52.33	CNY 49.83	1.25M
2026-07-03	CNY 51.67	+3.59%	CNY 50.03	CNY 52.44	CNY 49.85	1.49M
2026-07-02	CNY 49.88	-4.28%	CNY 51.85	CNY 52.27	CNY 49.51	1.34M
2026-07-01	CNY 52.11	+3.64%	CNY 50.94	CNY 52.88	CNY 50.05	1.69M
2026-06-30	CNY 50.28	+11.39%	CNY 45.50	CNY 51.05	CNY 44.88	2.35M
2026-06-29	CNY 45.14	-1.48%	CNY 46.00	CNY 47.00	CNY 44.31	1.42M
2026-06-26	CNY 45.82	-3.33%	CNY 46.06	CNY 46.98	CNY 45.31	1.42M
2026-06-25	CNY 47.40	-4.55%	CNY 49.08	CNY 49.63	CNY 46.85	1.21M
2026-06-24	CNY 49.66	-0.64%	CNY 49.11	CNY 50.55	CNY 48.30	945.34K
2026-06-23	CNY 49.98	-1.59%	CNY 50.04	CNY 51.17	CNY 49.53	801.52K
2026-06-22	CNY 50.79	-1.40%	CNY 51.25	CNY 51.30	CNY 48.60	1.25M
2026-06-18	CNY 51.51	+0.66%	CNY 51.59	CNY 52.88	CNY 50.35	963.45K
2026-06-17	CNY 51.17	-2.83%	CNY 51.91	CNY 52.19	CNY 50.86	1.29M
2026-06-16	CNY 52.66	-0.57%	CNY 52.82	CNY 53.50	CNY 51.63	1.07M
2026-06-15	CNY 52.96	+2.85%	CNY 51.86	CNY 53.30	CNY 51.08	1.73M
2026-06-12	CNY 51.49	+8.61%	CNY 47.87	CNY 53.85	CNY 47.33	3.63M
2026-06-11	CNY 47.41	-0.67%	CNY 47.00	CNY 48.34	CNY 46.39	1.24M
2026-06-10	CNY 47.73	-1.02%	CNY 48.06	CNY 49.88	CNY 46.54	1.46M
2026-06-09	CNY 48.22	+0.27%	CNY 48.98	CNY 48.98	CNY 47.12	1.35M
2026-06-08	CNY 48.09	-5.19%	CNY 50.00	CNY 51.38	CNY 47.91	2.18M
2026-06-05	CNY 50.72	+0.71%	CNY 50.30	CNY 52.15	CNY 48.66	2.01M
2026-06-04	CNY 50.36	-1.97%	CNY 51.74	CNY 51.74	CNY 50.00	1.07M
2026-06-03	CNY 51.37	-0.81%	CNY 51.82	CNY 52.85	CNY 50.90	971.95K
2026-06-02	CNY 51.79	-2.23%	CNY 53.50	CNY 53.50	CNY 49.96	1.58M
2026-06-01	CNY 52.97	-0.56%	CNY 53.06	CNY 54.20	CNY 52.80	1.25M
2026-05-29	CNY 53.27	-6.12%	CNY 57.12	CNY 57.12	CNY 52.91	1.22M
2026-05-28	CNY 56.74	+1.32%	CNY 55.78	CNY 57.58	CNY 55.30	1.21M
2026-05-27	CNY 56.00	-4.11%	CNY 58.43	CNY 58.69	CNY 55.34	1.59M
2026-05-26	CNY 58.40	-3.76%	CNY 60.68	CNY 60.68	CNY 57.29	1.47M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 41.05	-2.49%	CNY 42.40	CNY 42.44	CNY 40.91	954.84K
2026-09-29	CNY 42.10	+1.94%	CNY 41.45	CNY 42.32	CNY 40.96	726.82K
2026-09-28	CNY 41.30	-4.02%	CNY 42.87	CNY 42.94	CNY 40.86	947.71K
2026-09-24	CNY 43.03	-3.24%	CNY 44.29	CNY 44.40	CNY 43.00	820.06K
2026-09-23	CNY 44.47	-0.74%	CNY 44.98	CNY 44.98	CNY 43.73	1.14M
2026-09-22	CNY 44.80	+1.01%	CNY 44.47	CNY 45.14	CNY 44.03	1.06M
2026-09-21	CNY 44.35	+2.19%	CNY 44.00	CNY 45.28	CNY 43.52	1.15M
2026-09-18	CNY 43.40	+1.59%	CNY 43.19	CNY 43.82	CNY 43.00	941.61K
2026-09-17	CNY 42.72	-1.23%	CNY 43.61	CNY 43.61	CNY 42.16	972.89K
2026-09-16	CNY 43.25	+2.25%	CNY 42.35	CNY 43.60	CNY 42.08	947.74K
2026-09-15	CNY 42.30	-3.64%	CNY 43.80	CNY 43.80	CNY 42.28	1.29M
2026-09-14	CNY 43.90	-3.94%	CNY 45.00	CNY 46.48	CNY 43.71	1.90M
2026-09-11	CNY 45.70	+0.86%	CNY 44.40	CNY 46.43	CNY 43.88	1.90M
2026-09-10	CNY 45.31	-2.81%	CNY 46.65	CNY 46.88	CNY 44.99	1.49M
2026-09-09	CNY 46.62	+2.91%	CNY 45.08	CNY 48.77	CNY 45.01	2.16M
2026-09-08	CNY 45.30	-1.18%	CNY 45.63	CNY 46.39	CNY 45.02	1.41M
2026-09-07	CNY 45.84	-3.92%	CNY 47.56	CNY 47.82	CNY 45.74	1.76M
2026-09-04	CNY 47.71	-0.56%	CNY 47.74	CNY 48.99	CNY 47.33	2.30M
2026-09-03	CNY 47.98	+0.59%	CNY 48.41	CNY 48.95	CNY 46.18	3.21M
2026-09-02	CNY 47.70	+9.20%	CNY 43.46	CNY 48.22	CNY 43.33	3.65M
2026-09-01	CNY 43.68	-0.68%	CNY 43.61	CNY 44.18	CNY 42.88	1.03M
2026-08-31	CNY 43.98	+2.83%	CNY 43.30	CNY 44.20	CNY 42.40	1.01M
2026-08-28	CNY 42.77	+0.87%	CNY 42.86	CNY 44.33	CNY 42.22	962.20K
2026-08-27	CNY 42.40	+0.95%	CNY 41.50	CNY 42.99	CNY 40.87	816.94K
2026-08-26	CNY 42.00	-1.41%	CNY 42.48	CNY 42.74	CNY 41.64	873.23K
2026-08-25	CNY 42.60	-0.79%	CNY 41.05	CNY 42.96	CNY 39.58	2.05M
2026-08-24	CNY 42.94	-2.52%	CNY 44.05	CNY 44.21	CNY 42.38	861.02K
2026-08-21	CNY 44.05	-0.16%	CNY 43.59	CNY 44.48	CNY 42.69	927.80K
2026-08-20	CNY 44.12	+1.50%	CNY 43.88	CNY 44.60	CNY 43.00	1.15M
2026-08-19	CNY 43.47	-7.67%	CNY 47.00	CNY 47.00	CNY 43.23	1.77M
2026-08-18	CNY 47.08	+0.53%	CNY 46.90	CNY 47.68	CNY 46.23	1.29M
2026-08-17	CNY 46.83	+1.36%	CNY 46.18	CNY 47.18	CNY 45.58	1.25M
2026-08-14	CNY 46.20	+0.09%	CNY 45.83	CNY 47.10	CNY 45.22	1.31M
2026-08-13	CNY 46.16	-2.62%	CNY 47.02	CNY 47.76	CNY 46.13	1.71M
2026-08-12	CNY 47.40	-2.13%	CNY 48.75	CNY 49.42	CNY 47.30	2.11M
2026-08-11	CNY 48.43	-3.26%	CNY 48.56	CNY 49.59	CNY 46.82	3.32M
2026-08-10	CNY 50.06	+12.90%	CNY 44.48	CNY 50.56	CNY 44.38	4.88M
2026-08-07	CNY 44.34	+2.19%	CNY 43.69	CNY 44.34	CNY 42.50	1.54M
2026-08-06	CNY 43.39	-1.21%	CNY 43.38	CNY 44.50	CNY 42.61	1.12M
2026-08-05	CNY 43.92	+2.62%	CNY 42.58	CNY 43.93	CNY 42.08	1.52M
2026-08-04	CNY 42.80	+0.63%	CNY 42.56	CNY 43.05	CNY 41.83	1.56M
2026-08-03	CNY 42.53	+6.86%	CNY 39.80	CNY 42.80	CNY 39.51	2.42M
2026-07-31	CNY 39.80	+5.32%	CNY 38.17	CNY 40.65	CNY 38.17	2.02M
2026-07-30	CNY 37.79	-3.92%	CNY 39.14	CNY 39.70	CNY 37.42	1.62M
2026-07-29	CNY 39.33	+2.10%	CNY 38.10	CNY 39.38	CNY 38.01	1.62M
2026-07-28	CNY 38.52	-1.23%	CNY 38.69	CNY 39.81	CNY 38.23	1.66M
2026-07-27	CNY 39.00	+1.59%	CNY 38.27	CNY 39.29	CNY 37.61	2.26M
2026-07-24	CNY 38.39	-3.06%	CNY 39.02	CNY 40.59	CNY 38.35	2.26M
2026-07-23	CNY 39.60	+0.97%	CNY 39.20	CNY 39.80	CNY 38.69	2.23M
2026-07-22	CNY 39.22	-3.45%	CNY 40.42	CNY 40.77	CNY 39.00	1.89M
2026-07-21	CNY 40.62	-0.34%	CNY 40.80	CNY 41.05	CNY 37.61	2.02M
2026-07-20	CNY 40.76	-2.14%	CNY 41.89	CNY 43.34	CNY 39.64	1.73M
2026-07-17	CNY 41.65	-5.75%	CNY 44.11	CNY 44.53	CNY 41.40	1.62M
2026-07-16	CNY 44.19	+1.19%	CNY 43.50	CNY 45.26	CNY 42.57	1.27M
2026-07-15	CNY 43.67	+1.30%	CNY 42.53	CNY 44.97	CNY 42.53	1.39M
2026-07-14	CNY 43.11	-0.92%	CNY 43.34	CNY 44.00	CNY 41.89	1.53M
2026-07-13	CNY 43.51	-10.75%	CNY 47.88	CNY 48.43	CNY 43.50	2.28M
2026-07-10	CNY 48.75	+4.37%	CNY 46.71	CNY 51.14	CNY 46.71	2.00M
2026-07-09	CNY 46.71	-0.32%	CNY 46.67	CNY 47.67	CNY 44.35	1.69M
2026-07-08	CNY 46.86	-2.46%	CNY 48.04	CNY 48.64	CNY 46.68	1.03M
2026-07-07	CNY 48.04	-4.13%	CNY 50.12	CNY 50.32	CNY 47.76	1.15M
2026-07-06	CNY 50.11	-3.02%	CNY 51.60	CNY 52.33	CNY 49.83	1.25M
2026-07-03	CNY 51.67	+3.59%	CNY 50.03	CNY 52.44	CNY 49.85	1.49M
2026-07-02	CNY 49.88	-4.28%	CNY 51.85	CNY 52.27	CNY 49.51	1.34M
2026-07-01	CNY 52.11	+3.64%	CNY 50.94	CNY 52.88	CNY 50.05	1.69M
2026-06-30	CNY 50.28	+11.39%	CNY 45.50	CNY 51.05	CNY 44.88	2.35M
2026-06-29	CNY 45.14	-1.48%	CNY 46.00	CNY 47.00	CNY 44.31	1.42M
2026-06-26	CNY 45.82	-3.33%	CNY 46.06	CNY 46.98	CNY 45.31	1.42M
2026-06-25	CNY 47.40	-4.55%	CNY 49.08	CNY 49.63	CNY 46.85	1.21M
2026-06-24	CNY 49.66	-0.64%	CNY 49.11	CNY 50.55	CNY 48.30	945.34K
2026-06-23	CNY 49.98	-1.59%	CNY 50.04	CNY 51.17	CNY 49.53	801.52K
2026-06-22	CNY 50.79	-1.40%	CNY 51.25	CNY 51.30	CNY 48.60	1.25M
2026-06-18	CNY 51.51	+0.66%	CNY 51.59	CNY 52.88	CNY 50.35	963.45K
2026-06-17	CNY 51.17	-2.83%	CNY 51.91	CNY 52.19	CNY 50.86	1.29M
2026-06-16	CNY 52.66	-0.57%	CNY 52.82	CNY 53.50	CNY 51.63	1.07M
2026-06-15	CNY 52.96	+2.85%	CNY 51.86	CNY 53.30	CNY 51.08	1.73M
2026-06-12	CNY 51.49	+8.61%	CNY 47.87	CNY 53.85	CNY 47.33	3.63M
2026-06-11	CNY 47.41	-0.67%	CNY 47.00	CNY 48.34	CNY 46.39	1.24M
2026-06-10	CNY 47.73	-1.02%	CNY 48.06	CNY 49.88	CNY 46.54	1.46M
2026-06-09	CNY 48.22	+0.27%	CNY 48.98	CNY 48.98	CNY 47.12	1.35M
2026-06-08	CNY 48.09	-5.19%	CNY 50.00	CNY 51.38	CNY 47.91	2.18M
2026-06-05	CNY 50.72	+0.71%	CNY 50.30	CNY 52.15	CNY 48.66	2.01M
2026-06-04	CNY 50.36	-1.97%	CNY 51.74	CNY 51.74	CNY 50.00	1.07M
2026-06-03	CNY 51.37	-0.81%	CNY 51.82	CNY 52.85	CNY 50.90	971.95K
2026-06-02	CNY 51.79	-2.23%	CNY 53.50	CNY 53.50	CNY 49.96	1.58M
2026-06-01	CNY 52.97	-0.56%	CNY 53.06	CNY 54.20	CNY 52.80	1.25M
2026-05-29	CNY 53.27	-6.12%	CNY 57.12	CNY 57.12	CNY 52.91	1.22M
2026-05-28	CNY 56.74	+1.32%	CNY 55.78	CNY 57.58	CNY 55.30	1.21M
2026-05-27	CNY 56.00	-4.11%	CNY 58.43	CNY 58.69	CNY 55.34	1.59M
2026-05-26	CNY 58.40	-3.76%	CNY 60.68	CNY 60.68	CNY 57.29	1.47M