Hefei Jingsong Intelligent Technology Co.,Ltd. (SHA:688251)
China
· Delayed Price · Currency is CNY 30.61
-2.09 (-6.39%)
Apr 29, 2026, 4:00 PM EDT
SHA:688251 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 32.19 | 32.35 | 30.00 | 30.61 | 30.61 | -6.39% | 4,459,730 |
| Apr 28, 2026 | 33.80 | 33.80 | 31.08 | 32.70 | 32.70 | -5.22% | 5,296,051 |
| Apr 27, 2026 | 32.77 | 35.30 | 32.77 | 34.50 | 34.50 | 5.38% | 6,495,865 |
| Apr 24, 2026 | 32.20 | 33.30 | 31.81 | 32.74 | 32.74 | 0.71% | 2,435,647 |
| Apr 23, 2026 | 33.18 | 33.23 | 31.58 | 32.51 | 32.51 | -2.02% | 3,588,461 |
| Apr 22, 2026 | 33.50 | 33.82 | 32.92 | 33.18 | 33.18 | -2.18% | 2,557,107 |
| Apr 21, 2026 | 35.20 | 35.20 | 33.00 | 33.92 | 33.92 | -3.55% | 4,165,396 |
| Apr 20, 2026 | 35.65 | 36.15 | 35.17 | 35.17 | 35.17 | -1.21% | 2,889,806 |
| Apr 17, 2026 | 36.05 | 36.05 | 34.90 | 35.60 | 35.60 | -1.11% | 2,088,199 |
| Apr 16, 2026 | 36.66 | 36.70 | 35.15 | 36.00 | 36.00 | -1.80% | 3,884,286 |
| Apr 15, 2026 | 34.81 | 37.30 | 34.70 | 36.66 | 36.66 | 4.68% | 4,884,771 |
| Apr 14, 2026 | 35.45 | 35.62 | 34.64 | 35.02 | 35.02 | -1.07% | 2,058,821 |
| Apr 13, 2026 | 36.15 | 36.15 | 34.42 | 35.40 | 35.40 | -2.26% | 3,279,880 |
| Apr 10, 2026 | 35.54 | 36.65 | 34.96 | 36.22 | 36.22 | 2.32% | 2,867,435 |
| Apr 9, 2026 | 36.11 | 36.34 | 34.44 | 35.40 | 35.40 | -1.67% | 3,474,116 |
| Apr 8, 2026 | 35.35 | 37.49 | 35.35 | 36.00 | 36.00 | 2.77% | 3,368,268 |
| Apr 7, 2026 | 34.55 | 35.70 | 34.55 | 35.03 | 35.03 | -0.14% | 1,916,355 |
| Apr 3, 2026 | 35.53 | 36.00 | 34.05 | 35.08 | 35.08 | -1.27% | 2,841,026 |
| Apr 2, 2026 | 35.95 | 36.38 | 34.08 | 35.53 | 35.53 | -1.85% | 3,644,801 |
| Apr 1, 2026 | 37.00 | 37.25 | 35.56 | 36.20 | 36.20 | -1.39% | 2,551,226 |
| Mar 31, 2026 | 38.50 | 38.78 | 36.57 | 36.71 | 36.71 | -3.80% | 3,711,969 |
| Mar 30, 2026 | 35.80 | 38.18 | 35.28 | 38.16 | 38.16 | 4.84% | 4,241,716 |
| Mar 27, 2026 | 35.00 | 37.38 | 34.81 | 36.40 | 36.40 | 3.85% | 3,992,718 |
| Mar 26, 2026 | 36.22 | 36.86 | 34.82 | 35.05 | 35.05 | -4.16% | 2,840,049 |
| Mar 25, 2026 | 36.47 | 37.17 | 36.00 | 36.57 | 36.57 | 0.47% | 3,470,688 |
| Mar 24, 2026 | 36.02 | 36.40 | 34.14 | 36.40 | 36.40 | 4.00% | 3,241,192 |
| Mar 23, 2026 | 34.60 | 36.88 | 34.21 | 35.00 | 35.00 | 1.16% | 4,518,760 |
| Mar 20, 2026 | 37.31 | 37.75 | 34.60 | 34.60 | 34.60 | -6.76% | 4,310,821 |
| Mar 19, 2026 | 36.63 | 37.75 | 36.10 | 37.11 | 37.11 | 0.30% | 3,473,909 |
| Mar 18, 2026 | 35.20 | 37.00 | 35.18 | 37.00 | 37.00 | 5.87% | 3,702,728 |
| Mar 17, 2026 | 35.50 | 36.15 | 34.20 | 34.95 | 34.95 | -1.05% | 4,845,155 |
| Mar 16, 2026 | 33.49 | 35.49 | 33.00 | 35.32 | 35.32 | 5.37% | 3,659,525 |
| Mar 13, 2026 | 33.76 | 35.16 | 33.03 | 33.52 | 33.52 | -2.02% | 3,538,552 |
| Mar 12, 2026 | 32.71 | 34.33 | 32.66 | 34.21 | 34.21 | 4.20% | 3,973,700 |
| Mar 11, 2026 | 33.35 | 34.07 | 32.69 | 32.83 | 32.83 | -2.03% | 4,056,553 |
| Mar 10, 2026 | 33.48 | 33.69 | 32.71 | 33.51 | 33.51 | 0.42% | 3,200,591 |
| Mar 9, 2026 | 31.49 | 33.56 | 31.10 | 33.37 | 33.37 | 3.99% | 4,622,795 |
| Mar 6, 2026 | 31.17 | 32.76 | 30.44 | 32.09 | 32.09 | 2.95% | 4,308,976 |
| Mar 5, 2026 | 31.30 | 33.95 | 30.85 | 31.17 | 31.17 | 1.30% | 7,083,104 |
| Mar 4, 2026 | 29.80 | 31.30 | 29.60 | 30.77 | 30.77 | 2.26% | 3,616,131 |
| Mar 3, 2026 | 30.19 | 30.56 | 29.50 | 30.09 | 30.09 | 1.31% | 4,771,806 |
| Mar 2, 2026 | 29.01 | 30.60 | 28.78 | 29.70 | 29.70 | 1.40% | 5,270,392 |
| Feb 27, 2026 | 28.73 | 29.47 | 28.42 | 29.29 | 29.29 | 1.95% | 2,306,011 |
| Feb 26, 2026 | 28.32 | 29.24 | 28.05 | 28.73 | 28.73 | 2.06% | 3,034,524 |
| Feb 25, 2026 | 28.03 | 28.34 | 27.84 | 28.15 | 28.15 | 0.72% | 1,286,766 |
| Feb 24, 2026 | 28.25 | 28.50 | 27.81 | 27.95 | 27.95 | -0.82% | 1,734,504 |
| Feb 13, 2026 | 27.55 | 28.52 | 27.42 | 28.18 | 28.18 | 2.03% | 2,085,088 |
| Feb 12, 2026 | 27.47 | 28.16 | 27.03 | 27.62 | 27.62 | 0.91% | 2,643,384 |
| Feb 11, 2026 | 28.10 | 28.39 | 27.07 | 27.37 | 27.37 | -3.56% | 2,841,831 |
| Feb 10, 2026 | 26.95 | 28.90 | 26.73 | 28.38 | 28.38 | 6.05% | 5,012,700 |
| Feb 9, 2026 | 26.97 | 27.50 | 26.75 | 26.76 | 26.76 | -0.26% | 1,586,882 |
| Feb 6, 2026 | 26.14 | 27.32 | 25.71 | 26.83 | 26.83 | 2.99% | 2,077,368 |
| Feb 5, 2026 | 26.16 | 26.34 | 25.92 | 26.05 | 26.05 | -0.34% | 1,306,359 |
| Feb 4, 2026 | 26.54 | 26.97 | 26.08 | 26.14 | 26.14 | -1.54% | 1,758,931 |
| Feb 3, 2026 | 26.87 | 27.00 | 26.16 | 26.55 | 26.55 | -1.30% | 1,827,520 |
| Feb 2, 2026 | 26.87 | 27.41 | 26.27 | 26.90 | 26.90 | 0.07% | 1,919,905 |
| Jan 30, 2026 | 26.93 | 27.16 | 26.11 | 26.88 | 26.88 | -0.22% | 1,763,024 |
| Jan 29, 2026 | 27.44 | 29.06 | 26.61 | 26.94 | 26.94 | -2.95% | 4,445,638 |
| Jan 28, 2026 | 27.25 | 27.80 | 26.40 | 27.76 | 27.76 | 1.83% | 3,098,568 |
| Jan 27, 2026 | 26.76 | 27.58 | 26.40 | 27.26 | 27.26 | 1.79% | 2,432,312 |
| Jan 26, 2026 | 27.47 | 27.47 | 26.36 | 26.78 | 26.78 | -1.90% | 1,646,593 |
| Jan 23, 2026 | 27.14 | 27.38 | 26.90 | 27.30 | 27.30 | 0.92% | 1,825,520 |
| Jan 22, 2026 | 26.70 | 27.08 | 26.62 | 27.05 | 27.05 | 0.63% | 1,255,171 |
| Jan 21, 2026 | 26.24 | 27.08 | 26.01 | 26.88 | 26.88 | 2.36% | 1,954,592 |
| Jan 20, 2026 | 26.76 | 26.98 | 25.81 | 26.26 | 26.26 | -2.09% | 1,939,363 |
| Jan 19, 2026 | 27.26 | 27.28 | 26.74 | 26.82 | 26.82 | -1.25% | 2,023,982 |
| Jan 16, 2026 | 27.00 | 27.43 | 26.97 | 27.16 | 27.16 | 0.59% | 1,737,081 |
| Jan 15, 2026 | 27.43 | 27.53 | 26.94 | 27.00 | 27.00 | -1.57% | 1,274,110 |
| Jan 14, 2026 | 27.12 | 27.83 | 27.00 | 27.43 | 27.43 | 0.22% | 2,178,277 |
| Jan 13, 2026 | 27.83 | 28.13 | 27.18 | 27.37 | 27.37 | -1.72% | 2,545,281 |
| Jan 12, 2026 | 27.99 | 28.15 | 27.41 | 27.85 | 27.85 | 1.46% | 2,511,016 |
| Jan 9, 2026 | 27.61 | 27.85 | 27.21 | 27.45 | 27.45 | -1.47% | 2,356,150 |
| Jan 8, 2026 | 27.72 | 28.13 | 27.60 | 27.86 | 27.86 | -0.46% | 1,626,730 |
| Jan 7, 2026 | 28.37 | 28.43 | 27.59 | 27.99 | 27.99 | -1.27% | 2,480,261 |
| Jan 6, 2026 | 28.80 | 28.86 | 27.00 | 28.35 | 28.35 | -1.08% | 4,227,393 |
| Jan 5, 2026 | 29.27 | 29.48 | 28.46 | 28.66 | 28.66 | -2.52% | 2,550,156 |
| Dec 31, 2025 | 30.00 | 30.90 | 29.20 | 29.40 | 29.40 | -2.07% | 3,880,669 |
| Dec 30, 2025 | 29.55 | 30.02 | 28.65 | 30.02 | 30.02 | 1.97% | 2,702,852 |
| Dec 29, 2025 | 28.21 | 29.44 | 27.70 | 29.44 | 29.44 | 4.40% | 2,936,659 |
| Dec 26, 2025 | 29.02 | 29.04 | 28.12 | 28.20 | 28.20 | -3.06% | 1,890,008 |
| Dec 25, 2025 | 29.24 | 29.37 | 28.58 | 29.09 | 29.09 | -1.02% | 1,546,568 |
| Dec 24, 2025 | 29.67 | 30.47 | 29.00 | 29.39 | 29.39 | -1.97% | 2,758,851 |
| Dec 23, 2025 | 30.25 | 30.57 | 29.51 | 29.98 | 29.98 | 0.03% | 2,388,839 |
| Dec 22, 2025 | 29.29 | 30.49 | 29.00 | 29.97 | 29.97 | 2.81% | 2,955,547 |
| Dec 19, 2025 | 29.01 | 29.44 | 28.71 | 29.15 | 29.15 | 0.17% | 1,388,640 |
| Dec 18, 2025 | 27.77 | 29.88 | 27.77 | 29.10 | 29.10 | 1.57% | 2,159,164 |
| Dec 17, 2025 | 28.37 | 28.65 | 27.51 | 28.65 | 28.65 | -0.10% | 2,052,164 |
| Dec 16, 2025 | 27.44 | 28.98 | 27.30 | 28.68 | 28.68 | 3.73% | 3,410,623 |
| Dec 15, 2025 | 28.96 | 28.96 | 27.49 | 27.65 | 27.65 | -3.59% | 1,880,296 |
| Dec 12, 2025 | 29.32 | 29.32 | 28.05 | 28.68 | 28.68 | -1.88% | 2,522,127 |
| Dec 11, 2025 | 30.93 | 30.93 | 29.07 | 29.23 | 29.23 | -4.10% | 3,131,600 |
| Dec 10, 2025 | 27.59 | 31.13 | 27.45 | 30.48 | 30.48 | 9.40% | 6,570,172 |
| Dec 9, 2025 | 27.20 | 28.12 | 26.63 | 27.86 | 27.86 | 2.43% | 2,581,946 |
| Dec 8, 2025 | 26.90 | 27.80 | 26.90 | 27.20 | 27.20 | 0.74% | 1,744,141 |
| Dec 5, 2025 | 27.23 | 27.68 | 26.41 | 27.00 | 27.00 | -0.81% | 2,179,487 |
| Dec 4, 2025 | 27.48 | 27.72 | 26.76 | 27.22 | 27.22 | -1.02% | 2,130,237 |
| Dec 3, 2025 | 28.27 | 28.45 | 26.64 | 27.50 | 27.50 | -2.96% | 2,864,770 |
| Dec 2, 2025 | 28.08 | 28.97 | 27.60 | 28.34 | 28.34 | -0.07% | 3,022,400 |
| Dec 1, 2025 | 27.30 | 29.88 | 27.11 | 28.36 | 28.36 | 4.88% | 6,139,982 |
| Nov 28, 2025 | 25.90 | 27.85 | 25.76 | 27.04 | 27.04 | 4.00% | 5,753,596 |