Beijing JingPinTeZhuang Science and Technology Co.,LTD. (SHA:688084)
China
· Delayed Price · Currency is CNY 68.16
+0.10 (0.15%)
At close: Apr 29, 2026
SHA:688084 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 67.99 | 70.77 | 67.25 | 68.16 | 68.16 | 0.15% | 1,858,593 |
| Apr 28, 2026 | 70.00 | 72.91 | 67.10 | 68.06 | 68.06 | -4.80% | 2,120,845 |
| Apr 27, 2026 | 70.00 | 71.49 | 67.70 | 71.49 | 71.49 | 3.53% | 2,078,965 |
| Apr 24, 2026 | 65.61 | 71.60 | 65.15 | 69.05 | 69.05 | 4.94% | 3,395,109 |
| Apr 23, 2026 | 68.65 | 68.84 | 64.86 | 65.80 | 65.80 | -4.54% | 2,479,166 |
| Apr 22, 2026 | 68.00 | 69.76 | 66.00 | 68.93 | 68.93 | 0.66% | 1,721,967 |
| Apr 21, 2026 | 68.85 | 69.20 | 66.53 | 68.48 | 68.48 | -0.64% | 2,028,878 |
| Apr 20, 2026 | 68.34 | 72.50 | 68.25 | 68.92 | 68.92 | 0.23% | 3,486,435 |
| Apr 17, 2026 | 67.03 | 70.68 | 65.02 | 68.76 | 68.76 | 2.75% | 4,435,491 |
| Apr 16, 2026 | 68.01 | 68.24 | 66.81 | 66.92 | 66.92 | -2.01% | 2,083,008 |
| Apr 15, 2026 | 71.94 | 72.36 | 67.94 | 68.29 | 68.29 | -4.61% | 3,573,903 |
| Apr 14, 2026 | 69.19 | 73.73 | 67.28 | 71.59 | 71.59 | 14.14% | 4,996,863 |
| Apr 13, 2026 | 61.39 | 64.98 | 60.21 | 62.72 | 62.72 | 1.82% | 3,352,751 |
| Apr 10, 2026 | 62.12 | 63.50 | 61.11 | 61.60 | 61.60 | -0.44% | 1,770,543 |
| Apr 9, 2026 | 62.88 | 62.93 | 61.28 | 61.87 | 61.87 | -2.54% | 1,390,996 |
| Apr 8, 2026 | 62.45 | 63.76 | 62.14 | 63.48 | 63.48 | 3.09% | 1,836,983 |
| Apr 7, 2026 | 62.83 | 62.89 | 61.20 | 61.58 | 61.58 | -1.00% | 969,063 |
| Apr 3, 2026 | 63.98 | 64.08 | 62.01 | 62.20 | 62.20 | -2.51% | 672,207 |
| Apr 2, 2026 | 66.00 | 66.00 | 63.40 | 63.80 | 63.80 | -2.15% | 912,039 |
| Apr 1, 2026 | 65.50 | 66.90 | 64.75 | 65.20 | 65.20 | 1.40% | 1,361,613 |
| Mar 31, 2026 | 65.89 | 66.50 | 63.68 | 64.30 | 64.30 | -3.15% | 1,522,372 |
| Mar 30, 2026 | 68.30 | 70.38 | 65.88 | 66.39 | 66.39 | -3.78% | 1,814,538 |
| Mar 27, 2026 | 66.63 | 70.41 | 66.00 | 69.00 | 69.00 | 2.07% | 1,788,658 |
| Mar 26, 2026 | 71.08 | 71.95 | 65.58 | 67.60 | 67.60 | -6.11% | 2,202,857 |
| Mar 25, 2026 | 65.00 | 72.80 | 64.40 | 72.00 | 72.00 | 10.84% | 2,735,532 |
| Mar 24, 2026 | 63.48 | 65.07 | 61.27 | 64.96 | 64.96 | 5.71% | 2,399,112 |
| Mar 23, 2026 | 66.22 | 66.22 | 60.81 | 61.45 | 61.45 | -8.26% | 1,809,764 |
| Mar 20, 2026 | 70.42 | 71.58 | 66.17 | 66.98 | 66.98 | -4.86% | 1,902,307 |
| Mar 19, 2026 | 70.79 | 72.05 | 69.81 | 70.40 | 70.40 | -2.49% | 724,378 |
| Mar 18, 2026 | 72.88 | 74.00 | 70.99 | 72.20 | 72.20 | -1.54% | 1,136,269 |
| Mar 17, 2026 | 78.94 | 79.30 | 72.98 | 73.33 | 73.33 | -7.07% | 1,104,090 |
| Mar 16, 2026 | 76.90 | 79.63 | 75.31 | 78.91 | 78.91 | 3.20% | 1,308,991 |
| Mar 13, 2026 | 79.03 | 79.50 | 76.36 | 76.46 | 76.46 | -3.68% | 1,102,078 |
| Mar 12, 2026 | 82.35 | 82.60 | 77.36 | 79.38 | 79.38 | -5.24% | 1,547,202 |
| Mar 11, 2026 | 80.93 | 86.44 | 80.50 | 83.77 | 83.77 | 5.86% | 2,661,523 |
| Mar 10, 2026 | 75.00 | 81.50 | 74.74 | 79.13 | 79.13 | 4.67% | 1,911,068 |
| Mar 9, 2026 | 75.61 | 76.39 | 73.01 | 75.60 | 75.60 | 0.51% | 1,059,868 |
| Mar 6, 2026 | 73.33 | 75.30 | 72.05 | 75.22 | 75.22 | 0.51% | 1,146,689 |
| Mar 5, 2026 | 77.05 | 77.10 | 74.27 | 74.84 | 74.84 | -1.12% | 1,149,609 |
| Mar 4, 2026 | 74.50 | 78.94 | 72.99 | 75.69 | 75.69 | 1.56% | 1,830,951 |
| Mar 3, 2026 | 78.88 | 79.89 | 74.16 | 74.53 | 74.53 | -6.55% | 1,671,003 |
| Mar 2, 2026 | 82.02 | 83.62 | 78.88 | 79.75 | 79.75 | -1.09% | 2,156,353 |
| Feb 27, 2026 | 82.01 | 82.42 | 80.50 | 80.63 | 80.63 | -2.74% | 910,939 |
| Feb 26, 2026 | 83.33 | 83.47 | 81.81 | 82.90 | 82.90 | 0.69% | 636,345 |
| Feb 25, 2026 | 81.80 | 83.36 | 81.00 | 82.33 | 82.33 | -0.62% | 834,879 |
| Feb 24, 2026 | 83.00 | 84.84 | 81.91 | 82.84 | 82.84 | 0.94% | 1,317,638 |
| Feb 13, 2026 | 81.52 | 83.20 | 81.18 | 82.07 | 82.07 | 0.63% | 648,969 |
| Feb 12, 2026 | 81.35 | 82.75 | 81.20 | 81.56 | 81.56 | 0.47% | 667,643 |
| Feb 11, 2026 | 80.49 | 81.96 | 80.01 | 81.18 | 81.18 | 0.86% | 770,604 |
| Feb 10, 2026 | 82.49 | 83.30 | 80.05 | 80.49 | 80.49 | -2.12% | 1,536,476 |
| Feb 9, 2026 | 83.87 | 84.40 | 81.34 | 82.23 | 82.23 | -1.00% | 1,233,437 |
| Feb 6, 2026 | 82.29 | 83.98 | 81.34 | 83.06 | 83.06 | 0.57% | 700,668 |
| Feb 5, 2026 | 84.66 | 84.96 | 82.59 | 82.59 | 82.59 | -2.11% | 650,313 |
| Feb 4, 2026 | 83.28 | 85.55 | 82.48 | 84.37 | 84.37 | 1.24% | 926,877 |
| Feb 3, 2026 | 84.97 | 84.97 | 82.29 | 83.34 | 83.34 | 0.53% | 1,150,246 |
| Feb 2, 2026 | 84.17 | 85.99 | 82.66 | 82.90 | 82.90 | -3.01% | 779,550 |
| Jan 30, 2026 | 86.54 | 88.00 | 84.00 | 85.47 | 85.47 | -2.58% | 1,113,335 |
| Jan 29, 2026 | 87.22 | 89.98 | 86.00 | 87.73 | 87.73 | -1.43% | 1,531,038 |
| Jan 28, 2026 | 92.17 | 95.00 | 87.86 | 89.00 | 89.00 | -7.10% | 2,105,296 |
| Jan 27, 2026 | 93.32 | 96.05 | 89.02 | 95.80 | 95.80 | 2.84% | 1,277,648 |
| Jan 26, 2026 | 96.20 | 97.89 | 92.57 | 93.15 | 93.15 | -3.38% | 981,240 |
| Jan 23, 2026 | 96.00 | 98.00 | 95.00 | 96.41 | 96.41 | -0.64% | 1,080,226 |
| Jan 22, 2026 | 97.11 | 99.85 | 94.80 | 97.03 | 97.03 | 1.52% | 1,266,990 |
| Jan 21, 2026 | 95.40 | 96.72 | 92.61 | 95.58 | 95.58 | -2.00% | 1,678,426 |
| Jan 20, 2026 | 103.82 | 103.82 | 96.28 | 97.53 | 97.53 | -6.52% | 1,706,337 |
| Jan 19, 2026 | 100.45 | 105.98 | 98.35 | 104.33 | 104.33 | 3.24% | 2,775,489 |
| Jan 16, 2026 | 99.50 | 104.49 | 96.50 | 101.06 | 101.06 | 2.08% | 2,513,278 |
| Jan 15, 2026 | 93.36 | 102.00 | 92.82 | 99.00 | 99.00 | 4.51% | 2,827,959 |
| Jan 14, 2026 | 93.60 | 100.64 | 93.18 | 94.73 | 94.73 | -1.33% | 2,114,685 |
| Jan 13, 2026 | 95.81 | 96.35 | 91.68 | 96.01 | 96.01 | 0.59% | 2,537,232 |
| Jan 12, 2026 | 93.79 | 98.78 | 93.11 | 95.45 | 95.45 | 1.26% | 2,484,380 |
| Jan 9, 2026 | 94.00 | 96.80 | 90.60 | 94.26 | 94.26 | 0.88% | 3,293,403 |
| Jan 8, 2026 | 83.50 | 97.59 | 83.28 | 93.44 | 93.44 | 10.58% | 3,559,893 |
| Jan 7, 2026 | 84.87 | 85.30 | 82.80 | 84.50 | 84.50 | -0.34% | 1,261,007 |
| Jan 6, 2026 | 83.07 | 85.28 | 81.76 | 84.79 | 84.79 | 1.63% | 1,639,018 |
| Jan 5, 2026 | 82.50 | 84.28 | 80.01 | 83.43 | 83.43 | 0.76% | 1,940,722 |
| Dec 31, 2025 | 80.00 | 83.50 | 80.00 | 82.80 | 82.80 | 3.59% | 2,109,516 |
| Dec 30, 2025 | 80.20 | 81.99 | 79.02 | 79.93 | 79.93 | 0.28% | 1,480,998 |
| Dec 29, 2025 | 77.32 | 81.60 | 77.32 | 79.71 | 79.71 | 2.04% | 1,627,875 |
| Dec 26, 2025 | 77.90 | 79.07 | 76.58 | 78.12 | 78.12 | 0.03% | 1,169,168 |
| Dec 25, 2025 | 74.91 | 78.30 | 73.33 | 78.10 | 78.10 | 4.30% | 1,917,188 |
| Dec 24, 2025 | 73.21 | 75.11 | 72.86 | 74.88 | 74.88 | 2.49% | 1,190,682 |
| Dec 23, 2025 | 74.54 | 74.54 | 72.64 | 73.06 | 73.06 | -1.47% | 924,691 |
| Dec 22, 2025 | 74.03 | 74.98 | 73.08 | 74.15 | 74.15 | 0.49% | 1,775,611 |
| Dec 19, 2025 | 74.99 | 76.46 | 73.50 | 73.79 | 73.79 | -0.90% | 1,065,960 |
| Dec 18, 2025 | 74.65 | 77.02 | 74.21 | 74.46 | 74.46 | -1.09% | 813,504 |
| Dec 17, 2025 | 76.13 | 76.13 | 72.13 | 75.28 | 75.28 | 0.37% | 796,592 |
| Dec 16, 2025 | 77.22 | 77.22 | 74.28 | 75.00 | 75.00 | -2.45% | 682,298 |
| Dec 15, 2025 | 77.45 | 79.00 | 76.61 | 76.88 | 76.88 | -1.55% | 666,656 |
| Dec 12, 2025 | 77.06 | 78.33 | 76.43 | 78.09 | 78.09 | 1.68% | 704,249 |
| Dec 11, 2025 | 79.18 | 79.24 | 76.22 | 76.80 | 76.80 | -2.20% | 847,867 |
| Dec 10, 2025 | 77.74 | 80.32 | 76.96 | 78.53 | 78.53 | 1.37% | 1,025,553 |
| Dec 9, 2025 | 77.30 | 78.91 | 76.53 | 77.47 | 77.47 | 0.22% | 827,857 |
| Dec 8, 2025 | 78.85 | 80.80 | 76.80 | 77.30 | 77.30 | -2.62% | 1,139,514 |
| Dec 5, 2025 | 76.76 | 79.81 | 76.45 | 79.38 | 79.38 | 3.14% | 1,062,048 |
| Dec 4, 2025 | 75.70 | 78.16 | 75.06 | 76.96 | 76.96 | 1.54% | 952,872 |
| Dec 3, 2025 | 78.14 | 78.14 | 75.31 | 75.79 | 75.79 | -2.93% | 737,294 |
| Dec 2, 2025 | 77.93 | 78.99 | 77.51 | 78.08 | 78.08 | 0.75% | 898,126 |
| Dec 1, 2025 | 77.74 | 78.49 | 76.72 | 77.50 | 77.50 | 0.30% | 1,084,563 |
| Nov 28, 2025 | 75.72 | 78.50 | 74.30 | 77.27 | 77.27 | 2.71% | 1,554,613 |