Shanghai - Delayed Quote CNY

Beijing Jingcheng Machinery Electric Company Limited (600860.SS)

9.53 -0.01 (-0.10%)
At close: 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 9.50 9.66 9.46 9.53 9.53 4,909,627
Apr 24, 2024 9.41 9.60 9.30 9.54 9.54 7,224,700
Apr 23, 2024 9.29 9.84 9.23 9.51 9.51 9,500,500
Apr 22, 2024 9.28 9.48 9.02 9.21 9.21 5,008,683
Apr 19, 2024 9.45 9.66 9.32 9.36 9.36 6,056,300
Apr 18, 2024 9.75 9.88 9.42 9.50 9.50 11,652,627
Apr 17, 2024 8.99 9.65 8.94 9.65 9.65 10,984,367
Apr 16, 2024 9.66 9.66 8.75 8.77 8.77 12,040,500
Apr 15, 2024 9.98 10.11 9.33 9.68 9.68 12,310,994
Apr 12, 2024 10.20 10.38 10.07 10.11 10.11 4,770,680
Apr 11, 2024 10.06 10.40 10.06 10.28 10.28 6,620,056
Apr 10, 2024 10.53 10.56 10.07 10.20 10.20 9,081,714
Apr 9, 2024 10.40 10.59 10.39 10.56 10.56 4,339,394
Apr 8, 2024 10.72 10.74 10.43 10.46 10.46 6,403,477
Apr 3, 2024 10.70 10.97 10.60 10.80 10.80 8,680,628
Apr 2, 2024 11.20 11.40 10.88 11.05 11.05 9,446,884
Apr 1, 2024 11.20 11.20 10.90 11.05 11.05 9,038,962
Mar 29, 2024 10.86 11.20 10.71 10.94 10.94 6,932,244
Mar 28, 2024 10.50 10.83 10.50 10.71 10.71 8,194,661
Mar 27, 2024 10.99 10.99 10.37 10.39 10.39 9,143,300
Mar 26, 2024 10.83 11.08 10.58 10.99 10.99 12,946,918
Mar 25, 2024 11.32 11.35 10.85 10.86 10.86 20,523,168
Mar 22, 2024 11.99 12.25 11.54 11.58 11.58 27,689,268
Mar 21, 2024 11.70 12.28 11.70 12.06 12.06 30,502,763
Mar 20, 2024 11.68 12.14 11.51 11.83 11.83 20,130,494
Mar 19, 2024 11.70 12.10 11.62 11.68 11.68 27,231,011
Mar 18, 2024 11.25 11.50 11.25 11.49 11.49 17,074,485
Mar 15, 2024 11.03 11.13 10.95 11.12 11.12 7,632,513
Mar 14, 2024 11.24 11.34 10.87 11.05 11.05 13,016,544
Mar 13, 2024 11.61 11.61 11.15 11.22 11.22 16,563,307
Mar 12, 2024 11.29 11.60 11.20 11.53 11.53 23,876,039
Mar 11, 2024 11.18 11.28 11.05 11.24 11.24 14,163,652
Mar 8, 2024 11.28 11.49 10.87 11.27 11.27 25,310,255
Mar 7, 2024 11.19 11.95 11.19 11.52 11.52 28,740,904
Mar 6, 2024 11.22 11.54 11.12 11.25 11.25 23,841,372
Mar 5, 2024 11.10 11.96 11.04 11.20 11.20 34,868,861
Mar 4, 2024 11.36 12.25 11.35 11.58 11.58 55,351,571
Mar 1, 2024 13.78 13.78 12.60 12.61 12.61 78,534,513
Feb 29, 2024 11.75 12.53 11.38 12.53 12.53 54,175,623
Feb 28, 2024 10.42 11.39 10.38 11.39 11.39 44,300,990
Feb 27, 2024 10.29 10.37 10.02 10.35 10.35 12,771,485
Feb 26, 2024 10.44 10.78 10.12 10.24 10.24 20,013,848
Feb 23, 2024 9.48 9.94 9.40 9.85 9.85 11,954,596
Feb 22, 2024 9.20 9.76 9.16 9.55 9.55 10,153,364
Feb 21, 2024 9.05 9.55 8.92 9.22 9.22 12,079,880
Feb 20, 2024 8.95 9.08 8.72 9.04 9.04 7,163,451
Feb 19, 2024 8.58 8.99 8.58 8.90 8.90 12,320,561
Feb 8, 2024 7.80 8.47 7.71 8.47 8.47 14,126,668
Feb 7, 2024 8.10 8.16 7.60 7.70 7.70 13,040,388
Feb 6, 2024 7.46 8.29 7.10 7.98 7.98 14,303,488
Feb 5, 2024 8.66 8.67 7.79 7.79 7.79 12,168,000
Feb 2, 2024 9.09 9.43 8.29 8.66 8.66 15,330,978
Feb 1, 2024 9.46 9.53 8.88 9.08 9.08 11,935,439
Jan 31, 2024 10.36 10.38 9.45 9.45 9.45 13,515,700
Jan 30, 2024 10.70 10.88 10.34 10.37 10.37 6,227,316
Jan 29, 2024 11.49 11.54 10.78 10.78 10.78 8,723,986
Jan 26, 2024 11.41 11.82 11.31 11.49 11.49 9,528,236
Jan 25, 2024 11.19 11.57 10.99 11.48 11.48 10,761,500
Jan 24, 2024 11.10 11.80 11.02 11.27 11.27 15,468,053
Jan 23, 2024 10.95 11.19 10.61 11.10 11.10 8,587,326
Jan 22, 2024 11.95 11.98 10.89 11.06 11.06 12,088,534
Jan 19, 2024 12.24 12.50 12.08 12.08 12.08 6,732,300
Jan 18, 2024 12.50 12.54 11.85 12.28 12.28 14,704,400
Jan 17, 2024 13.21 13.28 12.53 12.64 12.64 12,885,600
Jan 16, 2024 13.59 13.73 13.00 13.31 13.31 17,644,700
Jan 15, 2024 13.12 13.88 12.89 13.62 13.62 31,544,159
Jan 12, 2024 12.78 14.06 12.62 13.50 13.50 40,020,126
Jan 11, 2024 12.62 12.94 12.17 12.78 12.78 9,018,648
Jan 10, 2024 12.79 13.05 12.38 12.73 12.73 6,601,798
Jan 9, 2024 12.55 13.09 12.55 12.71 12.71 6,181,560
Jan 8, 2024 12.89 13.11 12.54 12.58 12.58 6,453,075
Jan 5, 2024 13.17 13.59 13.01 13.05 13.05 6,738,549
Jan 4, 2024 13.59 13.73 13.20 13.40 13.40 8,113,060
Jan 3, 2024 13.61 13.67 13.10 13.42 13.42 7,947,600
Jan 2, 2024 13.40 13.93 13.29 13.60 13.60 14,781,338
Dec 29, 2023 12.98 13.99 12.96 13.39 13.39 12,884,565
Dec 28, 2023 12.95 13.16 12.71 13.00 13.00 8,145,381
Dec 27, 2023 12.31 13.01 12.23 12.94 12.94 10,732,106
Dec 26, 2023 12.53 12.58 12.22 12.30 12.30 4,510,200
Dec 25, 2023 12.49 12.71 12.28 12.60 12.60 5,116,200
Dec 22, 2023 12.79 12.79 12.38 12.49 12.49 6,652,740
Dec 21, 2023 12.88 12.96 12.60 12.81 12.81 5,653,700
Dec 20, 2023 12.91 13.04 12.85 12.86 12.86 4,622,033
Dec 19, 2023 13.16 13.18 12.82 12.97 12.97 7,006,222
Dec 18, 2023 13.28 13.34 12.98 13.07 13.07 8,358,662
Dec 15, 2023 13.53 13.75 13.30 13.32 13.32 13,643,234
Dec 14, 2023 13.50 14.20 13.35 13.70 13.70 27,156,151
Dec 13, 2023 12.83 13.76 12.80 13.29 13.29 20,783,422
Dec 12, 2023 12.91 12.92 12.70 12.85 12.85 6,913,070
Dec 11, 2023 13.00 13.01 12.67 12.94 12.94 12,979,030
Dec 8, 2023 13.15 13.48 12.86 13.20 13.20 15,622,992
Dec 7, 2023 13.12 13.18 12.79 12.85 12.85 9,125,388
Dec 6, 2023 12.90 13.42 12.90 13.17 13.17 9,880,708
Dec 5, 2023 13.30 13.42 13.05 13.07 13.07 9,250,877
Dec 4, 2023 13.46 13.70 13.19 13.29 13.29 11,946,752
Dec 1, 2023 13.61 13.78 13.30 13.37 13.37 15,952,508
Nov 30, 2023 13.60 14.11 13.60 13.83 13.83 14,535,451
Nov 29, 2023 13.95 13.95 13.45 13.73 13.73 13,844,002
Nov 28, 2023 13.69 14.25 13.59 13.97 13.97 20,471,809
Nov 27, 2023 13.73 14.19 13.51 13.62 13.62 19,762,367
Nov 24, 2023 13.51 14.35 13.42 13.88 13.88 29,595,462
Nov 23, 2023 13.05 14.44 13.05 13.57 13.57 22,154,453
Nov 22, 2023 13.12 13.35 13.07 13.18 13.18 8,616,261
Nov 21, 2023 13.12 13.68 13.11 13.25 13.25 17,242,694
Nov 20, 2023 12.90 13.28 12.88 13.22 13.22 13,416,583
Nov 17, 2023 12.53 13.28 12.53 12.90 12.90 20,627,959
Nov 16, 2023 12.56 12.81 12.54 12.62 12.62 9,520,454
Nov 15, 2023 12.63 12.70 12.47 12.59 12.59 8,822,737
Nov 14, 2023 12.50 12.52 12.35 12.44 12.44 7,531,639
Nov 13, 2023 12.21 12.63 12.20 12.52 12.52 9,620,848
Nov 10, 2023 12.50 12.59 12.27 12.33 12.33 11,090,254
Nov 9, 2023 12.65 12.83 12.39 12.47 12.47 23,139,030
Nov 8, 2023 11.81 12.97 11.61 12.97 12.97 23,335,511
Nov 7, 2023 11.88 11.88 11.70 11.79 11.79 5,294,819
Nov 6, 2023 11.52 11.80 11.52 11.76 11.76 7,360,313
Nov 3, 2023 11.18 11.55 11.18 11.50 11.50 8,186,700
Nov 2, 2023 11.48 11.56 11.17 11.20 11.20 5,784,500
Nov 1, 2023 11.17 11.66 11.12 11.41 11.41 9,259,722
Oct 31, 2023 11.37 11.44 11.04 11.16 11.16 8,950,300
Oct 30, 2023 11.40 11.51 11.32 11.47 11.47 4,619,108
Oct 27, 2023 11.23 11.47 11.15 11.42 11.42 5,388,900
Oct 26, 2023 11.32 11.37 11.05 11.26 11.26 5,791,400
Oct 25, 2023 11.30 11.78 11.28 11.45 11.45 5,849,910
Oct 24, 2023 11.11 11.44 11.07 11.34 11.34 5,453,823
Oct 23, 2023 11.40 11.56 11.03 11.11 11.11 5,147,767
Oct 20, 2023 11.53 11.68 11.37 11.40 11.40 5,186,100
Oct 19, 2023 11.87 11.98 11.49 11.62 11.62 7,855,463
Oct 18, 2023 12.31 12.39 11.94 11.98 11.98 13,017,233
Oct 17, 2023 12.24 13.23 12.16 12.64 12.64 18,126,018
Oct 16, 2023 12.15 12.46 12.15 12.30 12.30 7,337,476
Oct 13, 2023 12.54 12.54 12.11 12.17 12.17 7,651,951
Oct 12, 2023 12.35 12.71 12.31 12.60 12.60 7,998,741
Oct 11, 2023 12.20 12.85 12.16 12.45 12.45 11,051,391
Oct 10, 2023 12.11 12.25 12.06 12.08 12.08 4,547,971
Oct 9, 2023 12.07 12.11 11.96 12.10 12.10 5,325,669
Sep 28, 2023 12.00 12.20 12.00 12.00 12.00 5,389,800
Sep 27, 2023 12.15 12.20 12.02 12.02 12.02 5,524,133
Sep 26, 2023 11.88 12.23 11.82 12.05 12.05 5,622,596
Sep 25, 2023 12.01 12.25 11.90 11.97 11.97 5,585,850
Sep 22, 2023 11.80 12.00 11.67 11.95 11.95 5,830,651
Sep 21, 2023 12.20 12.33 11.84 11.87 11.87 8,869,400
Sep 20, 2023 12.35 12.55 12.30 12.33 12.33 4,705,876
Sep 19, 2023 12.64 12.65 12.31 12.35 12.35 6,093,853
Sep 18, 2023 12.50 12.72 12.41 12.65 12.65 6,780,600
Sep 15, 2023 12.64 12.79 12.48 12.60 12.60 9,043,129
Sep 14, 2023 12.36 12.57 12.23 12.49 12.49 7,624,200
Sep 13, 2023 12.51 12.65 12.28 12.31 12.31 7,449,500
Sep 12, 2023 12.66 12.80 12.47 12.57 12.57 9,471,307
Sep 11, 2023 12.74 13.05 12.63 12.79 12.79 11,847,956
Sep 8, 2023 12.39 12.72 12.35 12.57 12.57 7,777,526
Sep 7, 2023 12.85 12.98 12.50 12.50 12.50 9,954,949
Sep 6, 2023 13.14 13.14 12.81 12.89 12.89 12,337,152
Sep 5, 2023 13.40 13.55 13.01 13.14 13.14 17,756,280
Sep 4, 2023 13.33 13.63 13.24 13.47 13.47 16,080,370
Sep 1, 2023 13.05 13.79 12.83 13.37 13.37 23,107,912
Aug 31, 2023 13.46 13.89 13.10 13.15 13.15 16,821,823
Aug 30, 2023 13.43 13.55 13.06 13.29 13.29 15,633,671
Aug 29, 2023 12.55 13.50 12.53 13.34 13.34 24,480,288
Aug 28, 2023 13.60 13.60 12.55 12.63 12.63 17,614,318
Aug 25, 2023 12.22 13.40 12.12 12.85 12.85 21,326,356
Aug 24, 2023 12.71 12.89 12.46 12.46 12.46 15,403,532
Aug 23, 2023 13.19 13.55 12.87 12.87 12.87 16,591,933
Aug 22, 2023 13.35 13.41 12.80 13.25 13.25 20,216,115
Aug 21, 2023 13.15 13.74 13.15 13.42 13.42 21,112,406
Aug 18, 2023 13.20 13.90 13.13 13.31 13.31 24,634,907
Aug 17, 2023 13.00 13.44 12.48 13.21 13.21 20,446,872
Aug 16, 2023 13.47 13.78 13.01 13.19 13.19 21,746,709
Aug 15, 2023 13.72 13.92 13.25 13.30 13.30 27,232,504
Aug 14, 2023 13.63 14.37 13.33 14.09 14.09 33,798,705
Aug 11, 2023 13.88 14.77 13.37 13.69 13.69 43,797,560
Aug 10, 2023 13.80 15.10 13.80 14.55 14.55 54,931,380
Aug 9, 2023 14.00 14.70 13.83 13.85 13.85 58,638,953
Aug 8, 2023 12.26 13.40 11.74 13.40 13.40 25,128,877
Aug 7, 2023 12.44 12.44 12.10 12.18 12.18 9,364,032
Aug 4, 2023 12.37 12.56 12.21 12.50 12.50 11,631,619
Aug 3, 2023 12.45 12.62 12.35 12.44 12.44 8,156,905
Aug 2, 2023 12.73 12.73 12.49 12.52 12.52 12,364,930
Aug 1, 2023 12.55 13.34 12.39 12.75 12.75 24,814,558
Jul 31, 2023 12.29 12.57 12.16 12.39 12.39 13,680,989
Jul 28, 2023 12.26 13.06 12.24 12.48 12.48 20,019,169
Jul 27, 2023 12.05 12.48 12.04 12.12 12.12 11,657,035
Jul 26, 2023 12.76 12.83 12.10 12.14 12.14 20,739,095
Jul 25, 2023 12.85 12.99 12.55 12.91 12.91 17,696,723
Jul 24, 2023 13.41 13.41 12.56 12.92 12.92 25,723,116
Jul 21, 2023 13.46 14.14 13.14 13.80 13.80 35,516,696
Jul 20, 2023 13.74 13.99 13.36 13.40 13.40 24,015,828
Jul 19, 2023 14.00 14.37 13.43 13.72 13.72 43,973,559
Jul 18, 2023 12.46 13.77 12.21 13.77 13.77 26,711,553
Jul 17, 2023 12.49 12.65 12.20 12.52 12.52 19,043,807
Jul 14, 2023 12.95 13.45 12.83 12.94 12.94 26,393,094
Jul 13, 2023 12.95 13.20 12.77 12.82 12.82 23,197,565
Jul 12, 2023 12.52 13.70 12.34 13.10 13.10 39,882,703
Jul 11, 2023 12.85 12.85 12.40 12.45 12.45 13,544,062
Jul 10, 2023 12.92 13.05 12.65 12.75 12.75 12,069,834
Jul 7, 2023 12.93 13.29 12.84 12.89 12.89 15,495,285
Jul 6, 2023 13.30 13.30 12.95 13.19 13.19 19,358,955
Jul 5, 2023 12.90 13.97 12.68 13.55 13.55 35,945,879
Jul 4, 2023 13.23 13.35 12.84 12.93 12.93 21,490,952
Jul 3, 2023 13.15 13.74 13.01 13.06 13.06 31,641,976
Jun 30, 2023 12.85 13.99 12.50 12.98 12.98 41,972,180
Jun 29, 2023 13.80 15.28 13.50 13.51 13.51 51,195,417
Jun 28, 2023 14.88 14.88 13.65 14.01 14.01 56,735,772
Jun 27, 2023 12.90 13.53 12.52 13.53 13.53 18,901,431
Jun 26, 2023 11.64 12.30 11.43 12.30 12.30 28,962,953
Jun 21, 2023 10.15 11.18 10.02 11.18 11.18 12,960,516
Jun 20, 2023 10.36 10.40 10.16 10.16 10.16 3,453,031
Jun 19, 2023 10.65 10.66 10.33 10.34 10.34 3,222,500
Jun 16, 2023 10.44 10.71 10.41 10.59 10.59 3,863,801
Jun 15, 2023 10.27 10.44 10.15 10.43 10.43 4,162,601
Jun 14, 2023 10.66 10.66 10.27 10.30 10.30 4,460,900
Jun 13, 2023 10.72 10.89 10.52 10.53 10.53 3,799,505
Jun 12, 2023 10.31 10.70 10.22 10.65 10.65 4,476,114
Jun 9, 2023 10.51 10.65 10.40 10.43 10.43 3,799,490
Jun 8, 2023 10.85 11.04 10.55 10.58 10.58 4,311,368
Jun 7, 2023 10.95 11.00 10.69 10.74 10.74 5,042,487
Jun 6, 2023 11.19 11.58 11.00 11.04 11.04 6,694,601
Jun 5, 2023 11.28 11.28 11.14 11.20 11.20 2,025,300
Jun 2, 2023 11.07 11.24 11.04 11.20 11.20 2,774,274
Jun 1, 2023 10.95 11.17 10.85 11.07 11.07 3,016,693
May 31, 2023 11.05 11.09 10.90 10.95 10.95 2,912,200
May 30, 2023 10.99 11.10 10.78 11.02 11.02 4,369,673
May 29, 2023 11.38 11.45 11.04 11.05 11.05 4,195,100
May 26, 2023 11.69 11.69 11.30 11.38 11.38 3,411,643
May 25, 2023 11.49 11.60 11.43 11.58 11.58 4,373,557
May 24, 2023 11.28 11.60 11.28 11.53 11.53 3,936,571
May 23, 2023 11.56 11.65 11.39 11.40 11.40 4,358,031
May 22, 2023 11.39 11.52 11.20 11.50 11.50 4,910,248
May 19, 2023 11.34 11.77 11.22 11.45 11.45 6,067,938
May 18, 2023 11.48 11.51 11.26 11.34 11.34 2,428,900
May 17, 2023 11.30 11.40 11.13 11.36 11.36 2,747,650
May 16, 2023 11.36 11.48 11.20 11.26 11.26 2,593,090
May 15, 2023 11.12 11.41 11.12 11.41 11.41 3,450,111
May 12, 2023 11.47 11.57 11.19 11.19 11.19 3,408,164
May 11, 2023 11.47 11.63 11.33 11.45 11.45 3,262,265
May 10, 2023 11.41 11.48 11.12 11.44 11.44 5,636,400
May 9, 2023 11.85 11.85 11.41 11.42 11.42 6,449,450
May 8, 2023 11.85 12.00 11.77 11.86 11.86 2,869,000
May 5, 2023 12.13 12.14 11.74 11.86 11.86 4,370,482
May 4, 2023 12.14 12.29 12.02 12.13 12.13 3,839,600
Apr 28, 2023 11.93 12.32 11.90 12.29 12.29 4,255,541
Apr 27, 2023 12.08 12.21 11.90 11.93 11.93 3,908,301
Apr 26, 2023 11.95 12.23 11.92 12.14 12.14 4,230,081
Apr 25, 2023 12.64 12.64 11.81 11.95 11.95 7,464,822