Skip to main content
Jiangsu Beiren Robot System Co., Ltd (SHA:688218)
China flag China · Delayed Price · Currency is CNY
21.67
+0.97 (4.69%)
Mar 10, 2026, 4:00 PM EDT

SHA:688218 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.6220.8620.2020.7020.70-1.19%2,341,887
Mar 6, 202620.5621.0320.5520.9520.951.11%1,614,502
Mar 5, 202620.9921.1420.6220.7220.720.58%1,639,643
Mar 4, 202620.7221.1020.4520.6020.60-1.34%2,378,648
Mar 3, 202621.6021.9020.8820.8820.88-3.69%3,331,064
Mar 2, 202622.0022.4821.6021.6821.68-3.64%3,068,661
Feb 27, 202622.3722.5222.1822.5022.50-0.09%1,633,525
Feb 26, 202622.6622.7722.4022.5222.52-0.09%1,667,605
Feb 25, 202622.7822.8822.3922.5422.540.90%2,463,434
Feb 24, 202622.7022.8322.2822.3422.340.22%2,296,445
Feb 13, 202622.0122.5022.0022.2922.290.72%1,969,678
Feb 12, 202622.1222.4122.0322.1322.130.45%1,723,030
Feb 11, 202622.1122.2921.9822.0322.03-0.72%1,224,095
Feb 10, 202622.1222.4322.1122.1922.190.09%1,541,894
Feb 9, 202621.9422.2521.6122.1722.173.07%2,142,338
Feb 6, 202621.2121.7921.1021.5121.510.75%1,837,018
Feb 5, 202621.2621.6021.1421.3521.35-0.05%1,842,191
Feb 4, 202621.5021.7121.1321.3621.36-1.02%1,858,639
Feb 3, 202621.4221.6421.1621.5821.581.79%2,093,097
Feb 2, 202621.6621.7221.0621.2021.20-1.12%2,655,913
Jan 30, 202621.0221.6020.7121.4421.441.71%4,063,885
Jan 29, 202622.1122.1521.0021.0821.08-6.27%5,433,116
Jan 28, 202623.2923.3322.3822.4922.49-2.93%3,228,056
Jan 27, 202623.0723.3322.3023.1723.170.43%3,247,324
Jan 26, 202624.1024.4922.8123.0723.07-3.92%4,613,449
Jan 23, 202623.8324.0123.6524.0124.011.18%2,579,596
Jan 22, 202623.6124.1223.5623.7323.73-0.25%2,147,244
Jan 21, 202623.3723.8923.2823.7923.791.62%2,236,076
Jan 20, 202623.8224.1323.2023.4123.41-1.72%2,602,439
Jan 19, 202624.0024.0923.7023.8223.82-0.54%2,741,107
Jan 16, 202623.3924.0523.3023.9523.952.53%4,083,750
Jan 15, 202623.3823.6723.1023.3623.36-0.93%2,712,533
Jan 14, 202623.7024.3023.2123.5823.580.60%5,503,244
Jan 13, 202623.7624.2823.0823.4423.44-1.18%5,927,368
Jan 12, 202623.3023.8623.2323.7223.721.28%4,553,614
Jan 9, 202623.1723.6023.0423.4223.421.08%3,337,257
Jan 8, 202622.7323.6522.6823.1723.171.80%3,550,608
Jan 7, 202622.6623.0122.6322.7622.76-0.39%2,423,347
Jan 6, 202622.9923.3022.8222.8522.85-0.22%2,651,806
Jan 5, 202622.8122.9422.5022.9022.900.35%2,750,647
Dec 31, 202523.0423.1122.6122.8222.82-0.22%2,200,005
Dec 30, 202522.5223.1422.3022.8722.872.01%3,021,368
Dec 29, 202522.5722.6622.1522.4222.420.76%2,617,475
Dec 26, 202522.6922.9822.1222.2522.25-2.20%2,904,133
Dec 25, 202522.2522.7622.0122.7522.752.25%3,276,767
Dec 24, 202522.2022.4021.8422.2522.250.23%1,986,844
Dec 23, 202521.2922.4021.2922.2022.203.79%4,812,914
Dec 22, 202521.0021.4920.9721.3921.392.34%2,586,422
Dec 19, 202520.5520.9920.5520.9020.901.75%1,729,287
Dec 18, 202520.4020.8520.3120.5420.540.54%1,934,878
Dec 17, 202520.3520.5419.9420.4320.430.49%1,910,403
Dec 16, 202520.9020.9020.2020.3320.33-2.82%2,022,399
Dec 15, 202520.9921.0620.5720.9220.92-0.95%2,358,886
Dec 12, 202521.4021.4921.0021.1221.12-1.35%4,361,644
Dec 11, 202522.2322.2921.3321.4121.41-3.21%2,912,049
Dec 10, 202522.6822.6822.0822.1222.12-2.17%1,966,402
Dec 9, 202522.9823.0722.5222.6122.61-1.44%1,899,751
Dec 8, 202522.6923.4522.5222.9422.941.10%3,319,233
Dec 5, 202521.8822.8021.8022.6922.692.81%2,270,228
Dec 4, 202522.2422.6821.9022.0722.070.55%2,438,473
Dec 3, 202522.1922.4321.7321.9521.95-1.08%1,452,315
Dec 2, 202522.8622.8622.1522.1922.19-2.33%1,458,767
Dec 1, 202522.6822.9622.5022.7222.720.71%1,441,637
Nov 28, 202522.1922.5722.0322.5622.561.62%1,654,228
Nov 27, 202522.2622.4822.0922.2022.200.23%1,224,380
Nov 26, 202522.5222.6522.0722.1522.15-0.85%1,657,694
Nov 25, 202522.6822.6822.3122.3422.34-1,542,599
Nov 24, 202522.1022.4221.6922.3422.342.06%1,797,078
Nov 21, 202522.1222.3521.4221.8921.89-2.45%2,643,177
Nov 20, 202522.8023.0322.2622.4422.44-1.23%2,472,099
Nov 19, 202523.5423.8222.7122.7222.72-3.48%2,670,390
Nov 18, 202523.5123.6023.3023.5423.540.17%1,355,848
Nov 17, 202523.2923.7723.2623.5023.501.08%1,991,950
Nov 14, 202523.3223.4722.8823.2523.25-0.39%2,535,861
Nov 13, 202523.1723.4323.1723.3423.340.39%1,604,329
Nov 12, 202523.7023.9423.1623.2523.25-1.90%2,292,934
Nov 11, 202524.0024.0823.5223.7023.70-0.67%2,058,258
Nov 10, 202524.0424.4823.6723.8623.86-1.45%2,871,722
Nov 7, 202524.6024.7324.1024.2124.21-2.14%2,626,994
Nov 6, 202524.3824.7823.8924.7424.742.15%3,317,090
Nov 5, 202524.1824.4023.8224.2224.22-0.70%2,349,987
Nov 4, 202524.8824.8823.7924.3924.39-1.69%4,721,435
Nov 3, 202525.2525.5324.5624.8124.81-2.48%3,587,222
Oct 31, 202525.3326.0025.1825.4425.440.16%4,237,221
Oct 30, 202525.9326.5325.3025.4025.40-2.04%3,665,271
Oct 29, 202526.4126.8225.5925.9325.93-0.84%4,253,433
Oct 28, 202526.8028.5025.9226.1526.15-2.32%7,750,053
Oct 27, 202525.7927.2725.6826.7726.774.77%5,766,122
Oct 24, 202525.2025.5725.0025.5525.552.16%2,052,731
Oct 23, 202525.2125.2124.6025.0125.01-0.64%2,407,681
Oct 22, 202525.4025.6024.8725.1725.17-0.83%1,968,236
Oct 21, 202525.4125.4824.9525.3825.381.04%2,040,412
Oct 20, 202525.2125.6625.0025.1225.120.28%2,536,966
Oct 17, 202525.6525.7024.9725.0525.05-2.45%2,419,886
Oct 16, 202526.9026.9025.3425.6825.68-4.21%4,189,983
Oct 15, 202526.9027.3726.4126.8126.81-0.33%2,925,709
Oct 14, 202527.8328.9926.7526.9026.90-1.10%5,655,756
Oct 13, 202524.1027.3824.1027.2027.20-3.13%4,793,827
Oct 10, 202529.1229.5827.8828.0828.08-4.81%5,362,573
Oct 9, 202527.6030.1527.2229.5029.506.46%8,763,917