Skip to main content
Beijing Jingwei Hirain Technologies Co., Inc. (SHA:688326)
China flag China · Delayed Price · Currency is CNY
91.12
-1.08 (-1.17%)
Apr 29, 2026, 3:00 PM CST

SHA:688326 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202692.1693.1690.8891.1291.12-1.17%2,608,553
Apr 28, 202695.0095.7691.5692.2092.20-4.57%4,608,604
Apr 27, 2026105.00105.2295.2096.6296.62-17.77%6,899,490
Apr 24, 2026119.50121.45117.33117.50117.50-2.65%1,410,849
Apr 23, 2026123.61123.61118.13120.70120.70-1.92%1,489,488
Apr 22, 2026118.62123.45117.80123.06123.063.46%1,524,119
Apr 21, 2026121.37121.38116.68118.95118.95-2.32%1,739,796
Apr 20, 2026124.07124.28121.46121.78121.78-1.93%1,790,598
Apr 17, 2026120.70125.00119.40124.18124.182.12%1,731,408
Apr 16, 2026121.00122.36118.78121.60121.602.51%1,407,462
Apr 15, 2026120.30122.52118.30118.62118.620.52%1,111,154
Apr 14, 2026117.82118.80116.50118.01118.011.75%1,203,967
Apr 13, 2026116.40117.95115.79115.98115.98-0.83%1,359,331
Apr 10, 2026116.78119.66115.82116.95116.951.31%1,205,589
Apr 9, 2026118.21118.89115.05115.44115.44-3.06%1,226,197
Apr 8, 2026115.99119.18115.99119.08119.085.80%1,278,585
Apr 7, 2026113.64114.98110.88112.55112.55-0.46%1,162,389
Apr 3, 2026115.99115.99111.26113.07113.07-1.64%1,414,486
Apr 2, 2026118.50119.14114.02114.96114.96-2.90%1,170,430
Apr 1, 2026115.01119.36115.01118.39118.394.87%1,729,109
Mar 31, 2026114.64116.47112.44112.89112.89-1.59%1,269,180
Mar 30, 2026114.98115.61113.01114.71114.71-1.70%1,626,832
Mar 27, 2026114.07118.14113.24116.69116.690.79%1,078,902
Mar 26, 2026117.60118.99115.16115.78115.78-1.72%964,460
Mar 25, 2026116.01119.50116.00117.81117.812.26%1,147,373
Mar 24, 2026115.14116.00111.31115.21115.211.96%1,454,985
Mar 23, 2026118.05120.39111.79113.00113.00-6.18%2,279,574
Mar 20, 2026123.90126.60120.17120.44120.44-2.78%1,946,482
Mar 19, 2026124.98127.50123.61123.89123.89-1.64%1,317,288
Mar 18, 2026124.81126.86123.42125.96125.961.03%1,439,171
Mar 17, 2026129.12132.39124.01124.68124.68-2.78%2,150,159
Mar 16, 2026123.12128.85119.91128.25128.253.43%2,017,327
Mar 13, 2026125.18126.58123.10124.00124.00-1.67%1,230,641
Mar 12, 2026128.25129.49124.33126.11126.11-1.71%1,301,929
Mar 11, 2026127.82131.60127.82128.31128.31-0.77%1,506,898
Mar 10, 2026129.16130.75127.16129.30129.301.51%1,639,875
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