Beijing Jingyuntong Technology Co., Ltd. (SHA:601908)
China
· Delayed Price · Currency is CNY 4.080
+0.020 (0.49%)
At close: Mar 9, 2026
SHA:601908 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.04 | 4.10 | 4.02 | 4.08 | 4.08 | 0.49% | 70,877,350 |
| Mar 6, 2026 | 4.00 | 4.12 | 3.96 | 4.06 | 4.06 | 0.74% | 81,531,950 |
| Mar 5, 2026 | 3.95 | 4.05 | 3.94 | 4.03 | 4.03 | 3.33% | 88,499,640 |
| Mar 4, 2026 | 3.92 | 3.99 | 3.87 | 3.90 | 3.90 | -1.02% | 72,958,940 |
| Mar 3, 2026 | 4.01 | 4.11 | 3.93 | 3.94 | 3.94 | -1.99% | 96,816,870 |
| Mar 2, 2026 | 4.03 | 4.13 | 3.98 | 4.02 | 4.02 | -2.19% | 83,548,160 |
| Feb 27, 2026 | 4.01 | 4.13 | 4.01 | 4.11 | 4.11 | 1.73% | 76,080,970 |
| Feb 26, 2026 | 4.05 | 4.08 | 3.98 | 4.04 | 4.04 | -0.74% | 63,762,400 |
| Feb 25, 2026 | 3.94 | 4.19 | 3.94 | 4.07 | 4.07 | 3.30% | 128,907,400 |
| Feb 24, 2026 | 3.91 | 3.97 | 3.88 | 3.94 | 3.94 | 2.60% | 67,300,870 |
| Feb 13, 2026 | 3.96 | 3.97 | 3.83 | 3.84 | 3.84 | -3.52% | 121,919,200 |
| Feb 12, 2026 | 4.03 | 4.08 | 3.92 | 3.98 | 3.98 | -1.49% | 88,439,160 |
| Feb 11, 2026 | 4.12 | 4.17 | 4.03 | 4.04 | 4.04 | -2.18% | 60,864,840 |
| Feb 10, 2026 | 4.15 | 4.23 | 4.12 | 4.13 | 4.13 | -1.43% | 74,471,450 |
| Feb 9, 2026 | 4.10 | 4.30 | 4.09 | 4.19 | 4.19 | 3.97% | 159,701,800 |
| Feb 6, 2026 | 3.92 | 4.08 | 3.86 | 4.03 | 4.03 | 2.03% | 101,299,900 |
| Feb 5, 2026 | 4.14 | 4.15 | 3.93 | 3.95 | 3.95 | -5.73% | 134,258,500 |
| Feb 4, 2026 | 4.00 | 4.20 | 3.99 | 4.19 | 4.19 | 5.01% | 168,565,600 |
| Feb 3, 2026 | 3.85 | 4.00 | 3.84 | 3.99 | 3.99 | 4.45% | 103,039,900 |
| Feb 2, 2026 | 3.87 | 3.93 | 3.81 | 3.82 | 3.82 | -0.52% | 66,136,304 |
| Jan 30, 2026 | 4.00 | 4.04 | 3.77 | 3.84 | 3.84 | -4.95% | 131,754,200 |
| Jan 29, 2026 | 4.04 | 4.15 | 3.98 | 4.04 | 4.04 | -0.74% | 95,132,650 |
| Jan 28, 2026 | 4.13 | 4.14 | 4.04 | 4.07 | 4.07 | -1.69% | 72,401,380 |
| Jan 27, 2026 | 4.03 | 4.18 | 3.83 | 4.14 | 4.14 | 2.48% | 148,383,600 |
| Jan 26, 2026 | 4.11 | 4.16 | 4.02 | 4.04 | 4.04 | -1.70% | 96,905,800 |
| Jan 23, 2026 | 3.85 | 4.12 | 3.85 | 4.11 | 4.11 | 6.75% | 195,841,200 |
| Jan 22, 2026 | 3.92 | 3.94 | 3.80 | 3.85 | 3.85 | -3.02% | 93,304,000 |
| Jan 21, 2026 | 3.97 | 4.00 | 3.92 | 3.97 | 3.97 | -0.50% | 44,585,980 |
| Jan 20, 2026 | 4.06 | 4.13 | 3.97 | 3.99 | 3.99 | -1.48% | 61,651,190 |
| Jan 19, 2026 | 3.97 | 4.09 | 3.94 | 4.05 | 4.05 | 1.50% | 60,336,920 |
| Jan 16, 2026 | 4.01 | 4.10 | 3.95 | 3.99 | 3.99 | 0.76% | 57,778,180 |
| Jan 15, 2026 | 3.97 | 4.02 | 3.93 | 3.96 | 3.96 | -1.00% | 54,556,711 |
| Jan 14, 2026 | 4.05 | 4.11 | 3.95 | 4.00 | 4.00 | -0.99% | 81,990,910 |
| Jan 13, 2026 | 4.12 | 4.13 | 4.02 | 4.04 | 4.04 | -2.18% | 72,458,710 |
| Jan 12, 2026 | 4.03 | 4.14 | 4.01 | 4.13 | 4.13 | 1.72% | 87,075,820 |
| Jan 9, 2026 | 4.03 | 4.09 | 4.01 | 4.06 | 4.06 | -0.25% | 59,669,620 |
| Jan 8, 2026 | 4.01 | 4.08 | 3.98 | 4.07 | 4.07 | 0.99% | 60,177,670 |
| Jan 7, 2026 | 4.01 | 4.05 | 3.97 | 4.03 | 4.03 | 0.25% | 54,344,700 |
| Jan 6, 2026 | 3.94 | 4.02 | 3.93 | 4.02 | 4.02 | 2.03% | 56,803,970 |
| Jan 5, 2026 | 3.92 | 3.95 | 3.90 | 3.94 | 3.94 | 0.77% | 42,056,912 |
| Dec 31, 2025 | 4.00 | 4.01 | 3.90 | 3.91 | 3.91 | -2.25% | 49,562,492 |
| Dec 30, 2025 | 4.06 | 4.11 | 3.99 | 4.00 | 4.00 | -2.68% | 69,085,400 |
| Dec 29, 2025 | 4.13 | 4.24 | 4.07 | 4.11 | 4.11 | 0.24% | 75,227,070 |
| Dec 26, 2025 | 4.30 | 4.42 | 4.10 | 4.10 | 4.10 | 1.23% | 111,368,300 |
| Dec 25, 2025 | 4.06 | 4.07 | 4.00 | 4.05 | 4.05 | -0.25% | 46,355,500 |
| Dec 24, 2025 | 3.98 | 4.08 | 3.96 | 4.06 | 4.06 | 1.00% | 50,626,381 |
| Dec 23, 2025 | 4.10 | 4.12 | 3.99 | 4.02 | 4.02 | -2.43% | 66,281,746 |
| Dec 22, 2025 | 4.14 | 4.16 | 4.09 | 4.12 | 4.12 | -0.48% | 63,322,200 |
| Dec 19, 2025 | 4.09 | 4.17 | 4.06 | 4.14 | 4.14 | 1.22% | 74,435,270 |
| Dec 18, 2025 | 4.11 | 4.19 | 4.07 | 4.09 | 4.09 | -1.68% | 80,415,500 |
| Dec 17, 2025 | 4.07 | 4.24 | 4.07 | 4.16 | 4.16 | 1.71% | 121,345,074 |
| Dec 16, 2025 | 4.22 | 4.24 | 4.06 | 4.09 | 4.09 | -4.44% | 157,349,000 |
| Dec 15, 2025 | 3.84 | 4.28 | 3.84 | 4.28 | 4.28 | 10.03% | 145,539,400 |
| Dec 12, 2025 | 3.90 | 3.99 | 3.86 | 3.89 | 3.89 | -1.52% | 71,943,370 |
| Dec 11, 2025 | 4.05 | 4.08 | 3.90 | 3.95 | 3.95 | -5.28% | 125,383,000 |
| Dec 10, 2025 | 4.11 | 4.50 | 3.95 | 4.17 | 4.17 | 1.46% | 237,124,900 |
| Dec 9, 2025 | 3.73 | 4.11 | 3.69 | 4.11 | 4.11 | 9.89% | 98,049,290 |
| Dec 8, 2025 | 3.76 | 3.77 | 3.72 | 3.74 | 3.74 | - | 32,060,300 |
| Dec 5, 2025 | 3.66 | 3.75 | 3.62 | 3.74 | 3.74 | 2.75% | 40,140,192 |
| Dec 4, 2025 | 3.66 | 3.68 | 3.58 | 3.64 | 3.64 | -0.27% | 29,936,400 |
| Dec 3, 2025 | 3.72 | 3.73 | 3.64 | 3.65 | 3.65 | -1.88% | 35,664,530 |
| Dec 2, 2025 | 3.77 | 3.79 | 3.70 | 3.72 | 3.72 | -1.59% | 35,534,210 |
| Dec 1, 2025 | 3.77 | 3.82 | 3.75 | 3.78 | 3.78 | 0.53% | 39,167,400 |
| Nov 28, 2025 | 3.67 | 3.78 | 3.64 | 3.76 | 3.76 | 1.90% | 38,984,510 |
| Nov 27, 2025 | 3.67 | 3.73 | 3.66 | 3.69 | 3.69 | - | 33,841,400 |
| Nov 26, 2025 | 3.70 | 3.75 | 3.66 | 3.69 | 3.69 | -0.27% | 38,930,940 |
| Nov 25, 2025 | 3.69 | 3.73 | 3.65 | 3.70 | 3.70 | 0.82% | 40,183,400 |
| Nov 24, 2025 | 3.69 | 3.73 | 3.57 | 3.67 | 3.67 | -1.08% | 59,853,950 |
| Nov 21, 2025 | 4.00 | 4.00 | 3.68 | 3.71 | 3.71 | -8.17% | 115,416,800 |
| Nov 20, 2025 | 4.14 | 4.17 | 4.03 | 4.04 | 4.04 | -2.42% | 54,002,860 |
| Nov 19, 2025 | 4.23 | 4.33 | 4.08 | 4.14 | 4.14 | -2.36% | 68,631,500 |
| Nov 18, 2025 | 4.35 | 4.42 | 4.20 | 4.24 | 4.24 | -3.20% | 62,318,220 |
| Nov 17, 2025 | 4.36 | 4.41 | 4.26 | 4.38 | 4.38 | 0.23% | 64,968,950 |
| Nov 14, 2025 | 4.30 | 4.55 | 4.30 | 4.37 | 4.37 | - | 88,030,070 |
| Nov 13, 2025 | 4.36 | 4.44 | 4.34 | 4.37 | 4.37 | 0.23% | 78,829,120 |
| Nov 12, 2025 | 4.49 | 4.55 | 4.27 | 4.36 | 4.36 | -3.96% | 120,844,900 |
| Nov 11, 2025 | 4.50 | 4.63 | 4.46 | 4.54 | 4.54 | 1.11% | 148,496,300 |
| Nov 10, 2025 | 4.33 | 4.58 | 4.30 | 4.49 | 4.49 | 4.42% | 165,912,100 |
| Nov 7, 2025 | 4.20 | 4.34 | 4.18 | 4.30 | 4.30 | 2.38% | 101,174,800 |
| Nov 6, 2025 | 4.20 | 4.29 | 4.16 | 4.20 | 4.20 | - | 56,094,700 |
| Nov 5, 2025 | 4.07 | 4.22 | 4.05 | 4.20 | 4.20 | 2.19% | 84,363,020 |
| Nov 4, 2025 | 4.18 | 4.18 | 4.08 | 4.11 | 4.11 | -1.91% | 50,575,500 |
| Nov 3, 2025 | 4.12 | 4.19 | 4.07 | 4.19 | 4.19 | 2.20% | 70,024,930 |
| Oct 31, 2025 | 4.04 | 4.19 | 4.03 | 4.10 | 4.10 | 1.23% | 59,105,790 |
| Oct 30, 2025 | 4.16 | 4.19 | 4.04 | 4.05 | 4.05 | -2.17% | 61,603,400 |
| Oct 29, 2025 | 4.04 | 4.15 | 4.00 | 4.14 | 4.14 | 2.48% | 72,005,000 |
| Oct 28, 2025 | 4.07 | 4.08 | 4.02 | 4.04 | 4.04 | -0.74% | 42,011,700 |
| Oct 27, 2025 | 4.04 | 4.11 | 4.04 | 4.07 | 4.07 | 1.24% | 53,793,860 |
| Oct 24, 2025 | 4.05 | 4.10 | 4.01 | 4.02 | 4.02 | -0.50% | 48,044,970 |
| Oct 23, 2025 | 4.11 | 4.11 | 3.97 | 4.04 | 4.04 | -1.70% | 76,315,330 |
| Oct 22, 2025 | 4.20 | 4.21 | 4.09 | 4.11 | 4.11 | -2.14% | 59,364,570 |
| Oct 21, 2025 | 4.18 | 4.21 | 4.11 | 4.20 | 4.20 | 0.24% | 61,663,850 |
| Oct 20, 2025 | 4.21 | 4.24 | 4.14 | 4.19 | 4.19 | 1.21% | 65,525,000 |
| Oct 17, 2025 | 4.40 | 4.50 | 4.13 | 4.14 | 4.14 | -5.69% | 116,599,300 |
| Oct 16, 2025 | 4.42 | 4.47 | 4.36 | 4.39 | 4.39 | -2.01% | 94,624,420 |
| Oct 15, 2025 | 4.32 | 4.54 | 4.31 | 4.48 | 4.48 | 1.59% | 194,827,300 |
| Oct 14, 2025 | 4.15 | 4.58 | 4.15 | 4.41 | 4.41 | 6.01% | 259,061,700 |
| Oct 13, 2025 | 4.02 | 4.18 | 3.98 | 4.16 | 4.16 | -0.95% | 79,359,410 |
| Oct 10, 2025 | 4.24 | 4.33 | 4.18 | 4.20 | 4.20 | -1.18% | 83,703,500 |
| Oct 9, 2025 | 4.19 | 4.26 | 4.16 | 4.25 | 4.25 | 1.67% | 88,899,810 |