Jiangsu Beiren Smart Manufacturing Technology Co., Ltd. Class A 688218

SSE · China · Producer Manufacturing

CNY 41.00+2.95 (+7.75%)

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 41.00	+7.75%	CNY 38.71	CNY 41.31	CNY 38.05	5.17M
2026-09-29	CNY 38.05	-0.81%	CNY 38.01	CNY 38.58	CNY 37.01	1.80M
2026-09-28	CNY 38.36	-0.85%	CNY 38.77	CNY 39.38	CNY 36.80	3.58M
2026-09-24	CNY 38.69	-4.09%	CNY 40.78	CNY 40.80	CNY 38.54	3.35M
2026-09-23	CNY 40.34	-1.68%	CNY 40.80	CNY 41.52	CNY 40.30	2.29M
2026-09-22	CNY 41.03	+2.01%	CNY 40.20	CNY 42.33	CNY 40.09	4.74M
2026-09-21	CNY 40.22	-2.45%	CNY 40.86	CNY 42.20	CNY 39.96	4.55M
2026-09-18	CNY 41.23	-2.97%	CNY 42.70	CNY 43.62	CNY 39.61	6.45M
2026-09-17	CNY 42.49	+1.89%	CNY 42.15	CNY 42.94	CNY 40.80	3.20M
2026-09-16	CNY 41.70	+1.39%	CNY 41.08	CNY 42.21	CNY 40.01	2.29M
2026-09-15	CNY 41.13	-3.50%	CNY 43.25	CNY 43.66	CNY 41.00	3.39M
2026-09-14	CNY 42.62	+6.52%	CNY 40.99	CNY 42.96	CNY 38.99	4.22M
2026-09-11	CNY 40.01	+0.02%	CNY 39.50	CNY 40.39	CNY 38.62	2.03M
2026-09-10	CNY 40.00	-2.25%	CNY 40.56	CNY 40.80	CNY 39.43	2.00M
2026-09-09	CNY 40.92	+0.10%	CNY 41.70	CNY 41.70	CNY 40.01	1.58M
2026-09-08	CNY 40.88	+1.51%	CNY 40.57	CNY 41.48	CNY 39.20	1.97M
2026-09-07	CNY 40.27	+1.44%	CNY 40.22	CNY 40.83	CNY 39.41	1.69M
2026-09-04	CNY 39.70	-2.10%	CNY 41.44	CNY 41.44	CNY 39.22	1.83M
2026-09-03	CNY 40.55	+0.05%	CNY 41.01	CNY 41.09	CNY 39.74	1.79M
2026-09-02	CNY 40.53	-0.66%	CNY 40.35	CNY 40.56	CNY 38.88	2.22M
2026-09-01	CNY 40.80	-3.32%	CNY 42.42	CNY 42.70	CNY 40.80	2.25M
2026-08-31	CNY 42.20	+0.48%	CNY 41.16	CNY 42.83	CNY 41.01	2.97M
2026-08-28	CNY 42.00	+0.26%	CNY 43.56	CNY 43.99	CNY 41.23	2.95M
2026-08-27	CNY 41.89	-0.02%	CNY 41.68	CNY 43.19	CNY 41.31	3.31M
2026-08-26	CNY 41.90	+0.48%	CNY 41.46	CNY 42.37	CNY 41.02	2.33M
2026-08-25	CNY 41.70	+3.17%	CNY 41.23	CNY 41.97	CNY 38.52	3.60M
2026-08-24	CNY 40.42	-2.18%	CNY 41.09	CNY 41.60	CNY 39.44	3.66M
2026-08-21	CNY 41.32	+3.09%	CNY 39.90	CNY 42.08	CNY 38.90	4.28M
2026-08-20	CNY 40.08	+2.56%	CNY 39.00	CNY 41.49	CNY 38.20	6.24M
2026-08-19	CNY 39.08	-17.29%	CNY 46.70	CNY 46.70	CNY 38.00	9.46M
2026-08-18	CNY 47.25	+2.83%	CNY 46.10	CNY 47.45	CNY 45.54	3.69M
2026-08-17	CNY 45.95	+5.12%	CNY 43.99	CNY 47.89	CNY 43.99	3.57M
2026-08-14	CNY 43.71	+1.94%	CNY 43.14	CNY 44.07	CNY 41.98	3.72M
2026-08-13	CNY 42.88	-3.51%	CNY 44.38	CNY 44.78	CNY 42.88	3.24M
2026-08-12	CNY 44.44	+3.35%	CNY 43.18	CNY 44.80	CNY 42.70	4.50M
2026-08-11	CNY 43.00	+5.76%	CNY 41.28	CNY 43.40	CNY 40.08	4.73M
2026-08-10	CNY 40.66	+2.99%	CNY 40.00	CNY 40.80	CNY 39.21	4.14M
2026-08-07	CNY 39.48	+2.09%	CNY 38.50	CNY 39.83	CNY 37.50	3.72M
2026-08-06	CNY 38.67	+2.60%	CNY 37.50	CNY 39.28	CNY 37.11	4.43M
2026-08-05	CNY 37.69	+9.50%	CNY 34.27	CNY 37.98	CNY 34.27	4.49M
2026-08-04	CNY 34.42	+5.91%	CNY 32.74	CNY 34.75	CNY 32.40	3.91M
2026-08-03	CNY 32.50	+0.87%	CNY 31.90	CNY 33.29	CNY 31.50	3.52M
2026-07-31	CNY 32.22	+5.05%	CNY 31.30	CNY 34.27	CNY 31.30	4.89M
2026-07-30	CNY 30.67	-6.18%	CNY 32.65	CNY 33.34	CNY 29.72	6.58M
2026-07-29	CNY 32.69	-9.55%	CNY 36.75	CNY 36.75	CNY 31.06	6.68M
2026-07-28	CNY 36.14	-4.39%	CNY 37.42	CNY 38.38	CNY 35.52	3.92M
2026-07-27	CNY 37.80	+0.27%	CNY 36.95	CNY 38.80	CNY 36.80	3.28M
2026-07-24	CNY 37.70	-3.68%	CNY 38.27	CNY 40.30	CNY 36.70	4.08M
2026-07-23	CNY 39.14	+3.99%	CNY 37.90	CNY 39.39	CNY 36.99	3.84M
2026-07-22	CNY 37.64	-3.19%	CNY 38.61	CNY 39.76	CNY 37.20	6.52M
2026-07-21	CNY 38.88	+15.58%	CNY 33.56	CNY 39.00	CNY 32.98	8.10M
2026-07-20	CNY 33.64	-8.24%	CNY 37.64	CNY 38.38	CNY 33.05	8.22M
2026-07-17	CNY 36.66	-20.01%	CNY 45.56	CNY 45.98	CNY 36.66	8.43M
2026-07-16	CNY 45.83	+0.31%	CNY 45.10	CNY 47.92	CNY 45.10	4.96M
2026-07-15	CNY 45.69	+5.89%	CNY 43.18	CNY 48.88	CNY 43.18	5.17M
2026-07-14	CNY 43.15	+1.31%	CNY 42.60	CNY 43.49	CNY 40.74	4.35M
2026-07-13	CNY 42.59	-8.80%	CNY 45.70	CNY 46.39	CNY 42.57	4.50M
2026-07-10	CNY 46.70	-1.62%	CNY 47.47	CNY 48.03	CNY 46.00	3.47M
2026-07-09	CNY 47.47	+2.75%	CNY 46.20	CNY 47.50	CNY 44.30	3.25M
2026-07-08	CNY 46.20	+0.37%	CNY 46.52	CNY 47.39	CNY 43.42	5.26M
2026-07-07	CNY 46.03	-6.27%	CNY 48.98	CNY 49.60	CNY 45.39	4.18M
2026-07-06	CNY 49.11	-3.55%	CNY 50.00	CNY 51.49	CNY 47.78	4.47M
2026-07-03	CNY 50.92	+1.98%	CNY 49.80	CNY 52.99	CNY 49.39	4.70M
2026-07-02	CNY 49.93	-4.44%	CNY 52.08	CNY 53.42	CNY 49.34	4.49M
2026-07-01	CNY 52.25	-4.93%	CNY 55.00	CNY 56.03	CNY 51.90	6.46M
2026-06-30	CNY 54.96	+9.88%	CNY 50.20	CNY 55.26	CNY 49.00	6.85M
2026-06-29	CNY 50.02	+1.77%	CNY 49.53	CNY 51.00	CNY 46.46	6.02M
2026-06-26	CNY 49.15	-4.93%	CNY 51.88	CNY 51.88	CNY 48.52	5.68M
2026-06-25	CNY 51.70	+0.29%	CNY 50.50	CNY 53.20	CNY 50.50	4.39M
2026-06-24	CNY 51.55	-1.36%	CNY 52.29	CNY 53.09	CNY 50.23	3.93M
2026-06-23	CNY 52.26	-4.64%	CNY 54.50	CNY 55.97	CNY 52.26	5.15M
2026-06-22	CNY 54.80	-0.36%	CNY 53.95	CNY 55.20	CNY 52.58	6.35M
2026-06-18	CNY 55.00	+0.36%	CNY 55.47	CNY 57.45	CNY 54.00	7.41M
2026-06-17	CNY 54.80	+0.18%	CNY 54.03	CNY 56.00	CNY 53.00	5.42M
2026-06-16	CNY 54.70	+1.58%	CNY 53.50	CNY 55.26	CNY 52.45	5.16M
2026-06-15	CNY 53.85	+1.03%	CNY 53.00	CNY 54.22	CNY 51.44	5.79M
2026-06-12	CNY 53.30	+1.27%	CNY 54.05	CNY 57.47	CNY 52.98	7.76M
2026-06-11	CNY 52.63	+7.58%	CNY 49.16	CNY 52.87	CNY 47.51	7.84M
2026-06-10	CNY 48.92	+0.25%	CNY 48.41	CNY 50.88	CNY 47.00	8.41M
2026-06-09	CNY 48.80	+7.85%	CNY 45.12	CNY 48.80	CNY 44.06	8.19M
2026-06-08	CNY 45.25	+3.50%	CNY 43.00	CNY 45.26	CNY 41.21	8.39M
2026-06-05	CNY 43.72	+4.27%	CNY 40.00	CNY 45.00	CNY 40.00	6.12M
2026-06-04	CNY 41.93	-0.14%	CNY 40.92	CNY 43.50	CNY 40.92	4.32M
2026-06-03	CNY 41.99	-2.80%	CNY 42.95	CNY 43.95	CNY 41.70	5.32M
2026-06-02	CNY 43.20	-1.82%	CNY 43.12	CNY 45.45	CNY 42.96	5.73M
2026-06-01	CNY 44.00	-2.55%	CNY 45.54	CNY 45.68	CNY 43.78	5.50M
2026-05-29	CNY 45.15	-2.76%	CNY 47.56	CNY 47.56	CNY 44.63	6.47M
2026-05-28	CNY 46.43	+9.50%	CNY 42.28	CNY 47.50	CNY 41.58	9.93M
2026-05-27	CNY 42.40	-5.06%	CNY 44.78	CNY 45.00	CNY 40.20	8.03M
2026-05-26	CNY 44.66	-0.42%	CNY 45.10	CNY 45.35	CNY 43.80	3.73M

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 41.00	+7.75%	CNY 38.71	CNY 41.31	CNY 38.05	5.17M
2026-09-29	CNY 38.05	-0.81%	CNY 38.01	CNY 38.58	CNY 37.01	1.80M
2026-09-28	CNY 38.36	-0.85%	CNY 38.77	CNY 39.38	CNY 36.80	3.58M
2026-09-24	CNY 38.69	-4.09%	CNY 40.78	CNY 40.80	CNY 38.54	3.35M
2026-09-23	CNY 40.34	-1.68%	CNY 40.80	CNY 41.52	CNY 40.30	2.29M
2026-09-22	CNY 41.03	+2.01%	CNY 40.20	CNY 42.33	CNY 40.09	4.74M
2026-09-21	CNY 40.22	-2.45%	CNY 40.86	CNY 42.20	CNY 39.96	4.55M
2026-09-18	CNY 41.23	-2.97%	CNY 42.70	CNY 43.62	CNY 39.61	6.45M
2026-09-17	CNY 42.49	+1.89%	CNY 42.15	CNY 42.94	CNY 40.80	3.20M
2026-09-16	CNY 41.70	+1.39%	CNY 41.08	CNY 42.21	CNY 40.01	2.29M
2026-09-15	CNY 41.13	-3.50%	CNY 43.25	CNY 43.66	CNY 41.00	3.39M
2026-09-14	CNY 42.62	+6.52%	CNY 40.99	CNY 42.96	CNY 38.99	4.22M
2026-09-11	CNY 40.01	+0.02%	CNY 39.50	CNY 40.39	CNY 38.62	2.03M
2026-09-10	CNY 40.00	-2.25%	CNY 40.56	CNY 40.80	CNY 39.43	2.00M
2026-09-09	CNY 40.92	+0.10%	CNY 41.70	CNY 41.70	CNY 40.01	1.58M
2026-09-08	CNY 40.88	+1.51%	CNY 40.57	CNY 41.48	CNY 39.20	1.97M
2026-09-07	CNY 40.27	+1.44%	CNY 40.22	CNY 40.83	CNY 39.41	1.69M
2026-09-04	CNY 39.70	-2.10%	CNY 41.44	CNY 41.44	CNY 39.22	1.83M
2026-09-03	CNY 40.55	+0.05%	CNY 41.01	CNY 41.09	CNY 39.74	1.79M
2026-09-02	CNY 40.53	-0.66%	CNY 40.35	CNY 40.56	CNY 38.88	2.22M
2026-09-01	CNY 40.80	-3.32%	CNY 42.42	CNY 42.70	CNY 40.80	2.25M
2026-08-31	CNY 42.20	+0.48%	CNY 41.16	CNY 42.83	CNY 41.01	2.97M
2026-08-28	CNY 42.00	+0.26%	CNY 43.56	CNY 43.99	CNY 41.23	2.95M
2026-08-27	CNY 41.89	-0.02%	CNY 41.68	CNY 43.19	CNY 41.31	3.31M
2026-08-26	CNY 41.90	+0.48%	CNY 41.46	CNY 42.37	CNY 41.02	2.33M
2026-08-25	CNY 41.70	+3.17%	CNY 41.23	CNY 41.97	CNY 38.52	3.60M
2026-08-24	CNY 40.42	-2.18%	CNY 41.09	CNY 41.60	CNY 39.44	3.66M
2026-08-21	CNY 41.32	+3.09%	CNY 39.90	CNY 42.08	CNY 38.90	4.28M
2026-08-20	CNY 40.08	+2.56%	CNY 39.00	CNY 41.49	CNY 38.20	6.24M
2026-08-19	CNY 39.08	-17.29%	CNY 46.70	CNY 46.70	CNY 38.00	9.46M
2026-08-18	CNY 47.25	+2.83%	CNY 46.10	CNY 47.45	CNY 45.54	3.69M
2026-08-17	CNY 45.95	+5.12%	CNY 43.99	CNY 47.89	CNY 43.99	3.57M
2026-08-14	CNY 43.71	+1.94%	CNY 43.14	CNY 44.07	CNY 41.98	3.72M
2026-08-13	CNY 42.88	-3.51%	CNY 44.38	CNY 44.78	CNY 42.88	3.24M
2026-08-12	CNY 44.44	+3.35%	CNY 43.18	CNY 44.80	CNY 42.70	4.50M
2026-08-11	CNY 43.00	+5.76%	CNY 41.28	CNY 43.40	CNY 40.08	4.73M
2026-08-10	CNY 40.66	+2.99%	CNY 40.00	CNY 40.80	CNY 39.21	4.14M
2026-08-07	CNY 39.48	+2.09%	CNY 38.50	CNY 39.83	CNY 37.50	3.72M
2026-08-06	CNY 38.67	+2.60%	CNY 37.50	CNY 39.28	CNY 37.11	4.43M
2026-08-05	CNY 37.69	+9.50%	CNY 34.27	CNY 37.98	CNY 34.27	4.49M
2026-08-04	CNY 34.42	+5.91%	CNY 32.74	CNY 34.75	CNY 32.40	3.91M
2026-08-03	CNY 32.50	+0.87%	CNY 31.90	CNY 33.29	CNY 31.50	3.52M
2026-07-31	CNY 32.22	+5.05%	CNY 31.30	CNY 34.27	CNY 31.30	4.89M
2026-07-30	CNY 30.67	-6.18%	CNY 32.65	CNY 33.34	CNY 29.72	6.58M
2026-07-29	CNY 32.69	-9.55%	CNY 36.75	CNY 36.75	CNY 31.06	6.68M
2026-07-28	CNY 36.14	-4.39%	CNY 37.42	CNY 38.38	CNY 35.52	3.92M
2026-07-27	CNY 37.80	+0.27%	CNY 36.95	CNY 38.80	CNY 36.80	3.28M
2026-07-24	CNY 37.70	-3.68%	CNY 38.27	CNY 40.30	CNY 36.70	4.08M
2026-07-23	CNY 39.14	+3.99%	CNY 37.90	CNY 39.39	CNY 36.99	3.84M
2026-07-22	CNY 37.64	-3.19%	CNY 38.61	CNY 39.76	CNY 37.20	6.52M
2026-07-21	CNY 38.88	+15.58%	CNY 33.56	CNY 39.00	CNY 32.98	8.10M
2026-07-20	CNY 33.64	-8.24%	CNY 37.64	CNY 38.38	CNY 33.05	8.22M
2026-07-17	CNY 36.66	-20.01%	CNY 45.56	CNY 45.98	CNY 36.66	8.43M
2026-07-16	CNY 45.83	+0.31%	CNY 45.10	CNY 47.92	CNY 45.10	4.96M
2026-07-15	CNY 45.69	+5.89%	CNY 43.18	CNY 48.88	CNY 43.18	5.17M
2026-07-14	CNY 43.15	+1.31%	CNY 42.60	CNY 43.49	CNY 40.74	4.35M
2026-07-13	CNY 42.59	-8.80%	CNY 45.70	CNY 46.39	CNY 42.57	4.50M
2026-07-10	CNY 46.70	-1.62%	CNY 47.47	CNY 48.03	CNY 46.00	3.47M
2026-07-09	CNY 47.47	+2.75%	CNY 46.20	CNY 47.50	CNY 44.30	3.25M
2026-07-08	CNY 46.20	+0.37%	CNY 46.52	CNY 47.39	CNY 43.42	5.26M
2026-07-07	CNY 46.03	-6.27%	CNY 48.98	CNY 49.60	CNY 45.39	4.18M
2026-07-06	CNY 49.11	-3.55%	CNY 50.00	CNY 51.49	CNY 47.78	4.47M
2026-07-03	CNY 50.92	+1.98%	CNY 49.80	CNY 52.99	CNY 49.39	4.70M
2026-07-02	CNY 49.93	-4.44%	CNY 52.08	CNY 53.42	CNY 49.34	4.49M
2026-07-01	CNY 52.25	-4.93%	CNY 55.00	CNY 56.03	CNY 51.90	6.46M
2026-06-30	CNY 54.96	+9.88%	CNY 50.20	CNY 55.26	CNY 49.00	6.85M
2026-06-29	CNY 50.02	+1.77%	CNY 49.53	CNY 51.00	CNY 46.46	6.02M
2026-06-26	CNY 49.15	-4.93%	CNY 51.88	CNY 51.88	CNY 48.52	5.68M
2026-06-25	CNY 51.70	+0.29%	CNY 50.50	CNY 53.20	CNY 50.50	4.39M
2026-06-24	CNY 51.55	-1.36%	CNY 52.29	CNY 53.09	CNY 50.23	3.93M
2026-06-23	CNY 52.26	-4.64%	CNY 54.50	CNY 55.97	CNY 52.26	5.15M
2026-06-22	CNY 54.80	-0.36%	CNY 53.95	CNY 55.20	CNY 52.58	6.35M
2026-06-18	CNY 55.00	+0.36%	CNY 55.47	CNY 57.45	CNY 54.00	7.41M
2026-06-17	CNY 54.80	+0.18%	CNY 54.03	CNY 56.00	CNY 53.00	5.42M
2026-06-16	CNY 54.70	+1.58%	CNY 53.50	CNY 55.26	CNY 52.45	5.16M
2026-06-15	CNY 53.85	+1.03%	CNY 53.00	CNY 54.22	CNY 51.44	5.79M
2026-06-12	CNY 53.30	+1.27%	CNY 54.05	CNY 57.47	CNY 52.98	7.76M
2026-06-11	CNY 52.63	+7.58%	CNY 49.16	CNY 52.87	CNY 47.51	7.84M
2026-06-10	CNY 48.92	+0.25%	CNY 48.41	CNY 50.88	CNY 47.00	8.41M
2026-06-09	CNY 48.80	+7.85%	CNY 45.12	CNY 48.80	CNY 44.06	8.19M
2026-06-08	CNY 45.25	+3.50%	CNY 43.00	CNY 45.26	CNY 41.21	8.39M
2026-06-05	CNY 43.72	+4.27%	CNY 40.00	CNY 45.00	CNY 40.00	6.12M
2026-06-04	CNY 41.93	-0.14%	CNY 40.92	CNY 43.50	CNY 40.92	4.32M
2026-06-03	CNY 41.99	-2.80%	CNY 42.95	CNY 43.95	CNY 41.70	5.32M
2026-06-02	CNY 43.20	-1.82%	CNY 43.12	CNY 45.45	CNY 42.96	5.73M
2026-06-01	CNY 44.00	-2.55%	CNY 45.54	CNY 45.68	CNY 43.78	5.50M
2026-05-29	CNY 45.15	-2.76%	CNY 47.56	CNY 47.56	CNY 44.63	6.47M
2026-05-28	CNY 46.43	+9.50%	CNY 42.28	CNY 47.50	CNY 41.58	9.93M
2026-05-27	CNY 42.40	-5.06%	CNY 44.78	CNY 45.00	CNY 40.20	8.03M
2026-05-26	CNY 44.66	-0.42%	CNY 45.10	CNY 45.35	CNY 43.80	3.73M