Beijing Jingyuntong Technology Co., Ltd. (SHA:601908)
China
· Delayed Price · Currency is CNY 3.990
+0.070 (1.79%)
Apr 29, 2026, 3:00 PM CST
SHA:601908 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.88 | 4.00 | 3.86 | 3.99 | - | 1.79% | 68,827,261 |
| Apr 28, 2026 | 4.10 | 4.14 | 3.91 | 3.92 | 3.92 | -4.39% | 104,927,000 |
| Apr 27, 2026 | 4.15 | 4.20 | 4.09 | 4.10 | 4.10 | -2.38% | 79,458,708 |
| Apr 24, 2026 | 4.30 | 4.37 | 4.18 | 4.20 | 4.20 | -3.45% | 93,164,050 |
| Apr 23, 2026 | 4.50 | 4.52 | 4.27 | 4.35 | 4.35 | -2.47% | 119,490,600 |
| Apr 22, 2026 | 4.48 | 4.57 | 4.40 | 4.46 | 4.46 | -1.11% | 106,973,933 |
| Apr 21, 2026 | 4.55 | 4.68 | 4.46 | 4.51 | 4.51 | -1.53% | 138,195,100 |
| Apr 20, 2026 | 4.40 | 4.65 | 4.31 | 4.58 | 4.58 | 4.09% | 198,363,000 |
| Apr 17, 2026 | 4.33 | 4.51 | 4.33 | 4.40 | 4.40 | 0.69% | 101,559,700 |
| Apr 16, 2026 | 4.37 | 4.48 | 4.36 | 4.37 | 4.37 | - | 105,231,100 |
| Apr 15, 2026 | 4.51 | 4.52 | 4.36 | 4.37 | 4.37 | -3.10% | 109,960,300 |
| Apr 14, 2026 | 4.59 | 4.61 | 4.44 | 4.51 | 4.51 | -1.31% | 250,898,800 |
| Apr 13, 2026 | 4.08 | 4.57 | 4.08 | 4.57 | 4.57 | 10.12% | 251,675,555 |
| Apr 10, 2026 | 4.29 | 4.32 | 4.15 | 4.15 | 4.15 | -3.26% | 146,679,200 |
| Apr 9, 2026 | 4.52 | 4.52 | 4.27 | 4.29 | 4.29 | -5.92% | 156,374,400 |
| Apr 8, 2026 | 4.50 | 4.60 | 4.43 | 4.56 | 4.56 | 1.33% | 151,144,300 |
| Apr 7, 2026 | 4.42 | 4.54 | 4.11 | 4.50 | 4.50 | - | 186,839,100 |
| Apr 3, 2026 | 4.80 | 4.95 | 4.50 | 4.50 | 4.50 | -8.16% | 209,043,500 |
| Apr 2, 2026 | 4.74 | 5.14 | 4.65 | 4.90 | 4.90 | 1.45% | 286,845,400 |
| Apr 1, 2026 | 5.00 | 5.05 | 4.72 | 4.83 | 4.83 | -3.59% | 352,112,200 |
| Mar 31, 2026 | 4.49 | 5.01 | 4.40 | 5.01 | 5.01 | 10.11% | 196,819,700 |
| Mar 30, 2026 | 4.74 | 4.84 | 4.36 | 4.55 | 4.55 | -5.99% | 323,433,000 |
| Mar 27, 2026 | 5.03 | 5.35 | 4.78 | 4.84 | 4.84 | -3.78% | 440,551,300 |
| Mar 26, 2026 | 4.50 | 5.03 | 4.46 | 5.03 | 5.03 | 10.07% | 277,528,100 |
| Mar 25, 2026 | 4.45 | 4.66 | 4.36 | 4.57 | 4.57 | 1.56% | 255,154,600 |
| Mar 24, 2026 | 4.33 | 4.53 | 4.23 | 4.50 | 4.50 | 2.97% | 269,605,200 |
| Mar 23, 2026 | 4.08 | 4.43 | 4.06 | 4.37 | 4.37 | 5.30% | 254,697,500 |
| Mar 20, 2026 | 4.13 | 4.29 | 4.01 | 4.15 | 4.15 | 0.48% | 128,528,100 |
| Mar 19, 2026 | 4.16 | 4.23 | 4.10 | 4.13 | 4.13 | -0.96% | 86,532,740 |
| Mar 18, 2026 | 4.20 | 4.31 | 4.13 | 4.17 | 4.17 | -1.65% | 98,909,510 |
| Mar 17, 2026 | 4.24 | 4.32 | 4.22 | 4.24 | 4.24 | - | 109,417,800 |
| Mar 16, 2026 | 4.18 | 4.29 | 4.11 | 4.24 | 4.24 | 1.68% | 100,480,800 |
| Mar 13, 2026 | 4.25 | 4.29 | 4.16 | 4.17 | 4.17 | -1.88% | 86,777,500 |
| Mar 12, 2026 | 4.15 | 4.32 | 4.14 | 4.25 | 4.25 | 2.16% | 116,966,300 |
| Mar 11, 2026 | 4.09 | 4.20 | 4.03 | 4.16 | 4.16 | 1.71% | 105,230,300 |
| Mar 10, 2026 | 4.07 | 4.12 | 4.04 | 4.09 | 4.09 | 0.25% | 65,760,500 |
| 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 |