Skip to main content
Beijing Jingwei Hirain Technologies Co., Inc. (SHA:688326)
China flag China · Delayed Price · Currency is CNY
127.38
-0.64 (-0.50%)
Mar 10, 2026, 9:25 AM CST

SHA:688326 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026125.12128.70121.50127.38127.38-0.50%2,795,120
Mar 6, 2026126.00130.00125.88128.02128.020.05%1,762,701
Mar 5, 2026129.50130.84126.80127.96127.960.20%1,395,903
Mar 4, 2026126.10130.78125.85127.70127.70-0.70%1,890,971
Mar 3, 2026137.67140.67128.00128.60128.60-5.86%2,935,202
Mar 2, 2026134.00138.00133.69136.61136.61-1.36%2,627,940
Feb 27, 2026138.01141.85137.20138.50138.50-0.21%2,189,284
Feb 26, 2026139.00140.99136.56138.79138.79-0.63%3,113,634
Feb 25, 2026139.80141.82137.86139.67139.67-0.83%2,139,333
Feb 24, 2026140.99143.49139.00140.84140.842.44%2,976,169
Feb 13, 2026136.00142.48135.57137.49137.490.67%2,529,053
Feb 12, 2026133.69138.50132.51136.58136.582.16%2,012,535
Feb 11, 2026135.75139.01133.11133.69133.69-1.84%2,481,738
Feb 10, 2026140.00141.39135.66136.19136.19-2.75%2,106,608
Feb 9, 2026141.79141.79136.54140.04140.041.13%2,045,714
Feb 6, 2026137.25141.26135.60138.48138.480.02%2,332,341
Feb 5, 2026147.00147.52137.36138.45138.45-6.15%3,299,810
Feb 4, 2026149.00150.79145.01147.52147.52-0.73%2,480,974
Feb 3, 2026143.11150.69141.80148.61148.615.26%3,348,418
Feb 2, 2026143.00148.65139.51141.19141.19-3.16%4,133,362
Jan 30, 2026144.96149.88144.36145.80145.80-1.02%3,550,002
Jan 29, 2026150.53157.39146.50147.30147.30-2.15%4,789,737
Jan 28, 2026158.04163.68149.12150.53150.531.87%7,281,061
Jan 27, 2026143.23150.50140.00147.77147.772.02%3,988,003
Jan 26, 2026140.36151.00140.36144.85144.850.63%6,280,793
Jan 23, 2026125.14144.99124.60143.95143.9516.61%6,442,006
Jan 22, 2026125.29126.99122.00123.45123.45-0.52%1,931,149
Jan 21, 2026123.93127.65122.50124.10124.10-0.64%2,166,707
Jan 20, 2026126.38129.44123.29124.90124.90-1.17%2,677,472
Jan 19, 2026133.34134.17125.66126.38126.38-6.04%3,942,285
Jan 16, 2026130.48140.00130.48134.50134.503.13%4,240,008
Jan 15, 2026132.88137.28129.00130.42130.42-1.20%3,671,065
Jan 14, 2026135.01139.00129.07132.00132.00-2.37%5,042,704
Jan 13, 2026130.00144.28128.47135.20135.202.21%5,822,132
Jan 12, 2026123.48136.45122.23132.28132.285.82%4,862,846
Jan 9, 2026125.81126.50122.58125.00125.00-0.85%3,390,765
Jan 8, 2026124.00126.07121.58126.07126.07-0.19%3,695,347
Jan 7, 2026131.00131.00124.65126.31126.31-5.90%4,845,883
Jan 6, 2026124.00140.00123.88134.23134.238.00%6,441,685
Jan 5, 2026120.00129.29117.16124.29124.295.78%3,880,722
Dec 31, 2025115.35118.88111.28117.50117.501.86%3,051,009
Dec 30, 2025110.89116.78110.56115.35115.351.72%2,585,227
Dec 29, 2025116.59116.79111.00113.40113.40-3.78%3,280,654
Dec 26, 2025113.30119.82112.05117.85117.853.20%3,680,485
Dec 25, 2025112.20116.00111.00114.20114.200.39%3,342,864
Dec 24, 2025113.06118.28113.00113.76113.762.16%3,733,503
Dec 23, 2025113.00119.79110.60111.36111.36-3.94%4,443,323
Dec 22, 2025114.82123.88114.69115.93115.934.88%5,998,705
Dec 19, 202598.71112.5097.10110.54110.5412.57%5,251,600
Dec 18, 202596.00101.9395.1898.2098.200.10%3,295,870
Dec 17, 202594.3799.6893.0598.1098.104.25%4,539,304
Dec 16, 202599.50102.0092.6094.1094.102.63%4,593,993
Dec 15, 202593.3593.9591.4391.6991.69-2.10%1,046,320
Dec 12, 202590.1494.2089.8093.6693.663.77%1,261,649
Dec 11, 202593.3494.6890.2690.2690.26-2.55%1,129,521
Dec 10, 202593.8893.8891.9192.6292.62-1.76%888,809
Dec 9, 202596.4896.4893.8194.2894.28-2.45%1,172,847
Dec 8, 202592.4397.3991.8296.6596.655.33%2,065,745
Dec 5, 202590.5591.8089.0091.7691.761.80%841,385
Dec 4, 202589.9991.6089.6190.1490.140.42%1,103,114
Dec 3, 202592.1092.1089.4989.7689.76-1.69%780,755
Dec 2, 202593.6393.6391.1291.3091.30-2.58%900,153
Dec 1, 202593.1693.8091.6093.7293.720.61%909,380
Nov 28, 202591.0093.2791.0093.1593.151.35%817,012
Nov 27, 202592.3394.1691.2091.9191.91-0.29%963,134
Nov 26, 202592.7093.8392.0092.1892.18-0.85%854,360
Nov 25, 202593.8095.1192.8192.9792.970.53%1,306,539
Nov 24, 202590.5592.9889.3192.4892.482.76%1,044,846
Nov 21, 202591.2392.8789.8090.0090.00-2.57%1,175,565
Nov 20, 202594.8595.1891.7792.3792.37-2.01%1,230,307
Nov 19, 202596.9697.2193.7894.2694.26-2.03%941,371
Nov 18, 202595.2097.2695.2096.2196.21-754,651
Nov 17, 202596.3397.9795.5196.2196.21-0.03%1,177,660
Nov 14, 202597.1497.9696.2496.2496.24-1.09%1,047,371
Nov 13, 202597.0098.7397.0097.3097.30-0.62%929,558
Nov 12, 202597.9598.5096.3497.9197.910.16%1,016,353
Nov 11, 2025102.49102.4997.0097.7597.75-2.48%1,575,428
Nov 10, 2025100.70101.4497.60100.24100.24-0.60%1,507,919
Nov 7, 2025100.64102.2197.50100.85100.850.46%1,965,856
Nov 6, 2025100.00100.9897.80100.39100.391.17%1,803,653
Nov 5, 2025100.10101.8599.2399.2399.23-2.73%1,861,226
Nov 4, 2025104.50105.56101.16102.02102.02-3.11%1,528,373
Nov 3, 2025108.40108.40104.03105.30105.30-1.80%1,552,325
Oct 31, 2025104.30109.49104.30107.23107.231.99%1,455,552
Oct 30, 2025106.00108.86104.60105.14105.14-1.29%2,146,270
Oct 29, 2025110.00110.03105.00106.51106.51-6.82%3,550,257
Oct 28, 2025116.95118.00112.43114.30114.30-2.84%1,827,147
Oct 27, 2025118.75121.00115.55117.64117.640.94%1,451,961
Oct 24, 2025114.95117.38114.87116.55116.552.21%1,276,013
Oct 23, 2025114.50114.63111.11114.03114.03-0.03%855,715
Oct 22, 2025114.44115.90112.90114.06114.06-0.92%1,115,490
Oct 21, 2025114.90116.60112.51115.12115.121.99%1,581,129
Oct 20, 2025117.71119.11111.80112.87112.87-1.72%2,722,677
Oct 17, 2025125.00126.25114.25114.85114.85-8.17%2,498,691
Oct 16, 2025128.70130.18123.88125.07125.07-3.79%1,996,131
Oct 15, 2025119.30130.55117.88130.00130.0010.06%2,357,544
Oct 14, 2025126.10128.41117.00118.12118.12-5.12%2,390,797
Oct 13, 2025125.23129.56123.01124.50124.50-6.03%2,183,888
Oct 10, 2025138.00139.58129.51132.49132.49-5.09%2,185,314
Oct 9, 2025133.50143.50128.88139.60139.604.18%3,573,495