Hangzhou Jingye Intelligent Technology Co., Ltd. (SHA:688290)
China
· Delayed Price · Currency is CNY 56.79
+0.74 (1.32%)
Apr 28, 2026, 4:00 PM EDT
SHA:688290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.40 | 57.70 | 55.50 | 56.79 | 56.79 | 1.32% | 2,050,262 |
| Apr 27, 2026 | 54.34 | 56.52 | 54.05 | 56.05 | 56.05 | 2.88% | 1,524,273 |
| Apr 24, 2026 | 54.47 | 55.95 | 54.22 | 54.48 | 54.48 | - | 1,074,181 |
| Apr 23, 2026 | 55.10 | 55.10 | 53.30 | 54.48 | 54.48 | -0.49% | 1,492,302 |
| Apr 22, 2026 | 54.46 | 54.88 | 53.82 | 54.75 | 54.75 | 0.29% | 1,199,510 |
| Apr 21, 2026 | 55.99 | 55.99 | 53.60 | 54.59 | 54.59 | -0.89% | 1,091,026 |
| Apr 20, 2026 | 54.40 | 55.90 | 54.00 | 55.08 | 55.08 | 1.06% | 1,447,934 |
| Apr 17, 2026 | 54.03 | 55.60 | 53.35 | 54.50 | 54.50 | 1.21% | 1,287,540 |
| Apr 16, 2026 | 52.19 | 54.30 | 52.01 | 53.85 | 53.85 | 3.12% | 1,039,895 |
| Apr 15, 2026 | 51.81 | 53.47 | 51.81 | 52.22 | 52.22 | 0.81% | 1,228,433 |
| Apr 14, 2026 | 51.11 | 52.28 | 50.90 | 51.80 | 51.80 | 1.39% | 1,068,519 |
| Apr 13, 2026 | 49.44 | 51.55 | 49.33 | 51.09 | 51.09 | 3.11% | 1,118,213 |
| Apr 10, 2026 | 48.98 | 50.20 | 48.60 | 49.55 | 49.55 | 1.16% | 870,028 |
| Apr 9, 2026 | 49.44 | 50.30 | 48.65 | 48.98 | 48.98 | 0.04% | 1,213,837 |
| Apr 8, 2026 | 47.26 | 49.00 | 47.26 | 48.96 | 48.96 | 6.57% | 1,439,615 |
| Apr 7, 2026 | 45.72 | 46.40 | 45.00 | 45.94 | 45.94 | 0.13% | 570,632 |
| Apr 3, 2026 | 47.42 | 47.42 | 45.00 | 45.88 | 45.88 | -2.28% | 458,196 |
| Apr 2, 2026 | 47.62 | 47.66 | 46.26 | 46.95 | 46.95 | -0.89% | 634,805 |
| Apr 1, 2026 | 47.50 | 48.53 | 46.41 | 47.37 | 47.37 | 2.22% | 1,074,887 |
| Mar 31, 2026 | 47.46 | 48.60 | 46.34 | 46.34 | 46.34 | -3.32% | 618,026 |
| Mar 30, 2026 | 47.33 | 48.77 | 47.05 | 47.93 | 47.93 | 1.40% | 611,410 |
| Mar 27, 2026 | 47.53 | 47.68 | 46.31 | 47.27 | 47.27 | -0.86% | 976,266 |
| Mar 26, 2026 | 48.51 | 49.45 | 47.63 | 47.68 | 47.68 | -2.69% | 911,841 |
| Mar 25, 2026 | 46.26 | 49.20 | 46.17 | 49.00 | 49.00 | 6.06% | 1,562,800 |
| Mar 24, 2026 | 45.10 | 46.43 | 44.46 | 46.20 | 46.20 | 3.82% | 878,857 |
| Mar 23, 2026 | 48.10 | 48.10 | 44.16 | 44.50 | 44.50 | -7.52% | 1,595,114 |
| Mar 20, 2026 | 51.62 | 52.40 | 48.12 | 48.12 | 48.12 | -7.28% | 1,501,596 |
| Mar 19, 2026 | 53.38 | 53.38 | 51.65 | 51.90 | 51.90 | -2.55% | 811,919 |
| Mar 18, 2026 | 51.93 | 54.95 | 51.51 | 53.26 | 53.26 | 2.58% | 1,774,130 |
| Mar 17, 2026 | 51.44 | 53.55 | 51.27 | 51.92 | 51.92 | 0.52% | 1,122,221 |
| Mar 16, 2026 | 51.00 | 53.32 | 50.81 | 51.65 | 51.65 | 2.30% | 1,165,189 |
| Mar 13, 2026 | 51.00 | 51.30 | 50.30 | 50.49 | 50.49 | -0.14% | 650,316 |
| Mar 12, 2026 | 51.40 | 51.87 | 50.25 | 50.56 | 50.56 | -2.05% | 688,625 |
| Mar 11, 2026 | 52.50 | 52.64 | 51.45 | 51.62 | 51.62 | -1.45% | 656,381 |
| Mar 10, 2026 | 52.00 | 53.25 | 52.00 | 52.38 | 52.38 | 1.32% | 918,557 |
| Mar 9, 2026 | 51.74 | 53.23 | 50.80 | 51.70 | 51.70 | -2.84% | 915,261 |
| 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 |