Skip to main content
Jiangsu Beiren Robot System Co., Ltd (SHA:688218)
China flag China · Delayed Price · Currency is CNY
32.00
+0.95 (3.06%)
At close: Apr 29, 2026

SHA:688218 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.6132.0430.1131.0531.051.44%5,655,920
Apr 27, 202631.0331.1929.8030.6130.610.33%6,652,982
Apr 24, 202629.9330.9029.8230.5130.511.63%6,042,991
Apr 23, 202630.0930.2829.5030.0230.020.30%6,827,221
Apr 22, 202628.7030.2528.3829.9329.933.78%9,454,059
Apr 21, 202628.1129.0027.3528.8428.842.52%12,360,080
Apr 20, 202624.6628.9624.5528.1328.1315.62%16,354,857
Apr 17, 202624.0024.4923.6724.3324.330.95%3,451,603
Apr 16, 202623.7824.2423.4024.1024.101.30%3,191,076
Apr 15, 202623.7223.9523.4323.7923.790.63%2,044,587
Apr 14, 202623.7223.9923.4023.6423.640.13%2,189,177
Apr 13, 202623.9024.1523.5223.6123.61-1.38%2,211,053
Apr 10, 202624.2024.3523.8823.9423.940.80%2,913,456
Apr 9, 202624.2624.7623.5023.7523.75-3.06%4,374,726
Apr 8, 202623.8824.5523.6124.5024.504.66%3,549,788
Apr 7, 202623.5624.2523.2523.4123.41-1.31%2,941,398
Apr 3, 202624.4624.4623.3023.7223.72-2.63%3,725,326
Apr 2, 202624.2124.7523.9224.3624.36-0.04%3,749,476
Apr 1, 202624.4024.6923.9524.3724.371.33%3,374,120
Mar 31, 202623.8624.5223.6824.0524.050.12%4,760,559
Mar 30, 202623.8024.2223.4024.0224.02-0.70%3,536,122
Mar 27, 202623.7024.1923.2124.1924.191.90%3,759,209
Mar 26, 202625.0525.0523.6323.7423.74-5.23%6,962,271
Mar 25, 202623.6925.1723.6925.0525.055.74%6,647,139
Mar 24, 202623.1723.8322.8523.6923.692.60%4,953,193
Mar 23, 202622.9523.9622.6023.0923.09-1.49%6,574,013
Mar 20, 202623.6224.1923.2123.4423.44-0.72%6,061,348
Mar 19, 202622.9923.9322.9023.6123.611.64%5,423,630
Mar 18, 202623.0323.4822.6823.2323.231.18%4,279,755
Mar 17, 202622.2223.6222.1022.9622.964.08%9,490,321
Mar 16, 202622.1122.4021.8322.0622.06-0.90%3,218,357
Mar 13, 202622.0122.7921.8322.2622.261.14%3,501,215
Mar 12, 202622.2922.4721.8422.0122.01-0.81%2,549,055
Mar 11, 202621.8022.9121.6822.1922.192.40%5,726,990
Mar 10, 202620.9021.8220.7621.6721.674.69%2,706,742
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