Hangzhou Jingye Intelligent Technology Co., Ltd. (SHA:688290)
China
· Delayed Price · Currency is CNY 53.21
+0.88 (1.68%)
Mar 6, 2026, 4:00 PM EST
SHA:688290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.11 | 53.54 | 51.77 | 53.21 | 53.21 | 1.68% | 720,905 |
| Mar 5, 2026 | 51.19 | 53.00 | 51.19 | 52.33 | 52.33 | 2.75% | 783,685 |
| Mar 4, 2026 | 50.00 | 51.88 | 50.00 | 50.93 | 50.93 | -1.13% | 904,318 |
| Mar 3, 2026 | 54.92 | 55.53 | 51.50 | 51.51 | 51.51 | -6.02% | 1,375,349 |
| Mar 2, 2026 | 55.80 | 56.46 | 54.59 | 54.81 | 54.81 | -3.11% | 1,302,129 |
| Feb 27, 2026 | 56.44 | 56.77 | 55.76 | 56.57 | 56.57 | -0.44% | 829,907 |
| Feb 26, 2026 | 57.12 | 57.43 | 55.95 | 56.82 | 56.82 | -1.30% | 1,422,371 |
| Feb 25, 2026 | 58.25 | 58.55 | 57.01 | 57.57 | 57.57 | -0.78% | 1,334,706 |
| Feb 24, 2026 | 54.35 | 58.20 | 54.35 | 58.02 | 58.02 | 8.19% | 3,364,620 |
| Feb 13, 2026 | 53.15 | 54.33 | 53.15 | 53.63 | 53.63 | 0.71% | 648,456 |
| Feb 12, 2026 | 53.81 | 54.39 | 53.15 | 53.25 | 53.25 | -1.33% | 748,696 |
| Feb 11, 2026 | 54.34 | 54.53 | 53.80 | 53.97 | 53.97 | -1.37% | 580,801 |
| Feb 10, 2026 | 53.81 | 55.08 | 53.31 | 54.72 | 54.72 | 1.69% | 868,488 |
| Feb 9, 2026 | 53.40 | 53.88 | 52.83 | 53.81 | 53.81 | 1.95% | 639,709 |
| Feb 6, 2026 | 52.47 | 53.38 | 51.95 | 52.78 | 52.78 | 0.61% | 541,023 |
| Feb 5, 2026 | 54.01 | 54.05 | 52.13 | 52.46 | 52.46 | -2.96% | 1,275,169 |
| Feb 4, 2026 | 54.47 | 54.82 | 53.70 | 54.06 | 54.06 | -1.08% | 548,794 |
| Feb 3, 2026 | 53.82 | 54.82 | 53.50 | 54.65 | 54.65 | 1.77% | 707,900 |
| Feb 2, 2026 | 54.98 | 55.50 | 53.00 | 53.70 | 53.70 | -3.38% | 1,168,002 |
| Jan 30, 2026 | 54.44 | 55.68 | 53.55 | 55.58 | 55.58 | 2.09% | 1,198,903 |
| Jan 29, 2026 | 55.00 | 55.79 | 54.29 | 54.44 | 54.44 | -0.93% | 1,327,177 |
| Jan 28, 2026 | 57.00 | 57.02 | 54.94 | 54.95 | 54.95 | -4.43% | 1,641,266 |
| Jan 27, 2026 | 57.21 | 57.96 | 55.23 | 57.50 | 57.50 | 0.52% | 1,440,013 |
| Jan 26, 2026 | 61.00 | 61.38 | 56.51 | 57.20 | 57.20 | -5.39% | 3,183,694 |
| Jan 23, 2026 | 59.98 | 61.00 | 59.50 | 60.46 | 60.46 | 1.29% | 1,203,926 |
| Jan 22, 2026 | 61.49 | 61.94 | 59.32 | 59.69 | 59.69 | -1.99% | 1,561,380 |
| Jan 21, 2026 | 59.58 | 61.66 | 58.71 | 60.90 | 60.90 | 2.34% | 1,939,846 |
| Jan 20, 2026 | 61.28 | 62.00 | 58.90 | 59.51 | 59.51 | -3.20% | 2,200,032 |
| Jan 19, 2026 | 61.55 | 62.67 | 61.13 | 61.48 | 61.48 | -0.84% | 1,605,978 |
| Jan 16, 2026 | 61.50 | 62.99 | 60.79 | 62.00 | 62.00 | 1.56% | 1,636,883 |
| Jan 15, 2026 | 62.20 | 62.20 | 60.22 | 61.05 | 61.05 | -2.09% | 1,755,634 |
| Jan 14, 2026 | 61.98 | 63.66 | 60.93 | 62.35 | 62.35 | 0.08% | 2,594,770 |
| Jan 13, 2026 | 64.37 | 65.30 | 62.11 | 62.30 | 62.30 | -3.86% | 2,734,203 |
| Jan 12, 2026 | 64.30 | 65.40 | 63.00 | 64.80 | 64.80 | 2.22% | 2,986,139 |
| Jan 9, 2026 | 63.70 | 64.10 | 62.72 | 63.39 | 63.39 | -0.28% | 2,311,030 |
| Jan 8, 2026 | 63.00 | 66.00 | 63.00 | 63.57 | 63.57 | 1.48% | 2,927,844 |
| Jan 7, 2026 | 60.00 | 62.78 | 59.88 | 62.64 | 62.64 | 3.88% | 2,509,426 |
| Jan 6, 2026 | 60.00 | 61.06 | 59.88 | 60.30 | 60.30 | 0.50% | 1,685,295 |
| Jan 5, 2026 | 59.44 | 60.40 | 59.00 | 60.00 | 60.00 | 0.94% | 1,699,514 |
| Dec 31, 2025 | 60.80 | 60.80 | 59.09 | 59.44 | 59.44 | -2.20% | 1,827,013 |
| Dec 30, 2025 | 61.62 | 63.50 | 60.70 | 60.78 | 60.78 | -0.03% | 2,968,247 |
| Dec 29, 2025 | 61.49 | 62.10 | 60.03 | 60.80 | 60.80 | -0.91% | 1,701,104 |
| Dec 26, 2025 | 58.80 | 62.68 | 56.75 | 61.36 | 61.36 | 3.68% | 4,210,399 |
| Dec 25, 2025 | 57.97 | 59.36 | 57.50 | 59.18 | 59.18 | 2.09% | 1,603,672 |
| Dec 24, 2025 | 57.00 | 58.31 | 56.60 | 57.97 | 57.97 | 2.55% | 1,454,922 |
| Dec 23, 2025 | 60.50 | 60.53 | 56.31 | 56.53 | 56.53 | -7.80% | 3,823,283 |
| Dec 22, 2025 | 61.50 | 61.88 | 60.89 | 61.31 | 61.31 | 0.07% | 1,171,967 |
| Dec 19, 2025 | 62.90 | 63.10 | 60.88 | 61.27 | 61.27 | -0.49% | 991,034 |
| Dec 18, 2025 | 62.37 | 63.02 | 61.15 | 61.57 | 61.57 | - | 1,060,986 |
| Dec 17, 2025 | 59.66 | 61.88 | 59.41 | 61.57 | 61.57 | 2.24% | 1,127,577 |
| Dec 16, 2025 | 64.00 | 64.59 | 60.20 | 60.22 | 60.22 | -6.78% | 2,169,229 |
| Dec 15, 2025 | 66.00 | 68.71 | 64.20 | 64.60 | 64.60 | -2.96% | 2,927,937 |
| Dec 12, 2025 | 62.24 | 67.40 | 62.24 | 66.57 | 66.57 | 5.90% | 3,741,746 |
| Dec 11, 2025 | 64.20 | 64.66 | 61.91 | 62.86 | 62.86 | -2.83% | 2,246,751 |
| Dec 10, 2025 | 61.26 | 65.51 | 60.61 | 64.69 | 64.69 | 7.76% | 4,493,818 |
| Dec 9, 2025 | 60.50 | 61.20 | 59.33 | 60.03 | 60.03 | -1.90% | 1,251,544 |
| Dec 8, 2025 | 57.80 | 62.75 | 57.46 | 61.19 | 61.19 | 7.29% | 3,816,856 |
| Dec 5, 2025 | 54.05 | 57.20 | 53.69 | 57.03 | 57.03 | 4.64% | 1,047,685 |
| Dec 4, 2025 | 54.40 | 55.33 | 53.89 | 54.50 | 54.50 | 1.11% | 733,418 |
| Dec 3, 2025 | 54.97 | 54.97 | 53.67 | 53.90 | 53.90 | -1.59% | 424,716 |
| Dec 2, 2025 | 56.07 | 56.48 | 54.50 | 54.77 | 54.77 | -2.72% | 682,470 |
| Dec 1, 2025 | 55.74 | 56.66 | 55.74 | 56.30 | 56.30 | - | 479,880 |
| Nov 28, 2025 | 56.38 | 56.46 | 55.38 | 56.30 | 56.30 | 0.72% | 471,128 |
| Nov 27, 2025 | 55.51 | 56.65 | 55.51 | 55.90 | 55.90 | -0.20% | 687,805 |
| Nov 26, 2025 | 57.00 | 57.00 | 55.55 | 56.01 | 56.01 | -1.74% | 828,474 |
| Nov 25, 2025 | 57.27 | 58.50 | 56.25 | 57.00 | 57.00 | 0.02% | 1,137,987 |
| Nov 24, 2025 | 55.86 | 56.99 | 55.28 | 56.99 | 56.99 | 2.13% | 888,293 |
| Nov 21, 2025 | 55.23 | 56.32 | 53.85 | 55.80 | 55.80 | 0.04% | 910,612 |
| Nov 20, 2025 | 57.08 | 57.26 | 55.30 | 55.78 | 55.78 | -1.29% | 609,217 |
| Nov 19, 2025 | 57.05 | 57.88 | 56.21 | 56.51 | 56.51 | -0.95% | 639,789 |
| Nov 18, 2025 | 56.00 | 58.38 | 55.78 | 57.05 | 57.05 | 1.26% | 1,037,860 |
| Nov 17, 2025 | 57.09 | 57.40 | 55.10 | 56.34 | 56.34 | -1.33% | 1,515,369 |
| Nov 14, 2025 | 57.37 | 58.51 | 57.10 | 57.10 | 57.10 | -0.97% | 998,816 |
| Nov 13, 2025 | 58.00 | 59.43 | 56.01 | 57.66 | 57.66 | 2.95% | 1,464,495 |
| Nov 12, 2025 | 56.79 | 57.29 | 56.00 | 56.01 | 56.01 | -1.32% | 731,791 |
| Nov 11, 2025 | 58.68 | 59.60 | 56.60 | 56.76 | 56.76 | -2.97% | 1,244,211 |
| Nov 10, 2025 | 60.69 | 61.40 | 58.40 | 58.50 | 58.50 | -3.69% | 1,099,222 |
| Nov 7, 2025 | 60.00 | 61.99 | 58.50 | 60.74 | 60.69 | 0.93% | 1,667,564 |
| Nov 6, 2025 | 61.80 | 62.78 | 59.99 | 60.18 | 60.13 | -0.69% | 1,301,822 |
| Nov 5, 2025 | 58.60 | 61.82 | 58.20 | 60.60 | 60.55 | 3.06% | 1,415,061 |
| Nov 4, 2025 | 63.64 | 63.64 | 58.54 | 58.80 | 58.75 | -7.53% | 2,731,901 |
| Nov 3, 2025 | 62.19 | 65.90 | 62.19 | 63.59 | 63.54 | 3.35% | 2,610,010 |
| Oct 31, 2025 | 60.83 | 62.91 | 60.83 | 61.53 | 61.48 | 0.64% | 1,494,277 |
| Oct 30, 2025 | 63.40 | 64.89 | 60.35 | 61.14 | 61.09 | -5.95% | 3,196,090 |
| Oct 29, 2025 | 64.84 | 65.76 | 64.36 | 65.01 | 64.96 | 0.32% | 1,033,111 |
| Oct 28, 2025 | 66.61 | 66.61 | 64.33 | 64.80 | 64.75 | -1.97% | 1,355,857 |
| Oct 27, 2025 | 66.66 | 67.45 | 64.70 | 66.10 | 66.05 | 0.49% | 1,490,853 |
| Oct 24, 2025 | 63.60 | 66.50 | 62.85 | 65.78 | 65.73 | 4.07% | 1,541,636 |
| Oct 23, 2025 | 64.55 | 65.18 | 61.50 | 63.21 | 63.16 | -2.20% | 1,198,625 |
| Oct 22, 2025 | 64.66 | 65.65 | 63.09 | 64.63 | 64.58 | -0.14% | 1,125,872 |
| Oct 21, 2025 | 64.95 | 65.26 | 63.80 | 64.72 | 64.67 | 0.50% | 1,219,517 |
| Oct 20, 2025 | 66.22 | 66.62 | 63.71 | 64.40 | 64.35 | -2.25% | 1,499,634 |
| Oct 17, 2025 | 65.96 | 67.15 | 64.00 | 65.88 | 65.83 | 1.04% | 2,475,215 |
| Oct 16, 2025 | 62.59 | 68.00 | 61.69 | 65.20 | 65.15 | 4.59% | 3,175,575 |
| Oct 15, 2025 | 60.45 | 62.37 | 59.00 | 62.34 | 62.29 | 3.66% | 1,411,300 |
| Oct 14, 2025 | 63.10 | 64.91 | 59.81 | 60.14 | 60.09 | -4.51% | 2,228,987 |
| Oct 13, 2025 | 60.21 | 63.85 | 60.21 | 62.98 | 62.93 | -3.55% | 2,105,641 |
| Oct 10, 2025 | 67.77 | 68.32 | 65.09 | 65.30 | 65.25 | -2.83% | 1,942,285 |
| Oct 9, 2025 | 67.88 | 69.28 | 66.67 | 67.20 | 67.14 | -0.77% | 2,529,313 |
| Sep 30, 2025 | 71.50 | 71.62 | 67.00 | 67.72 | 67.66 | -4.50% | 3,154,784 |