Skip to main content
Jikai Equipment Manufacturing Co., Ltd. (SHE:002691)
China flag China · Delayed Price · Currency is CNY
5.75
+0.21 (3.79%)
Apr 28, 2026, 4:50 PM CST

SHE:002691 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265.545.975.415.755.753.79%48,436,730
Apr 27, 20265.545.545.545.545.54-9.92%2,618,000
Apr 24, 20266.156.156.156.156.15-9.96%1,783,900
Apr 23, 20266.997.006.786.836.83-1.73%5,497,580
Apr 22, 20267.077.086.926.956.95-2.11%5,039,100
Apr 21, 20267.307.307.037.107.10-3.14%6,858,600
Apr 20, 20267.277.357.237.337.330.55%3,887,700
Apr 17, 20267.447.457.237.297.29-1.62%3,656,400
Apr 16, 20267.307.457.267.417.411.79%3,563,200
Apr 15, 20267.487.487.267.287.28-1.89%3,654,700
Apr 14, 20267.477.487.307.427.420.27%3,769,100
Apr 13, 20267.407.427.307.407.40-3,620,200
Apr 10, 20267.367.467.307.407.402.35%4,095,059
Apr 9, 20267.497.497.227.237.23-3.73%4,124,039
Apr 8, 20267.437.547.377.517.513.02%4,744,980
Apr 7, 20267.077.316.917.297.293.11%6,318,000
Apr 3, 20267.467.467.017.077.07-4.07%5,693,700
Apr 2, 20267.667.667.327.377.37-3.79%5,000,400
Apr 1, 20267.747.847.587.667.660.52%5,486,150
Mar 31, 20267.857.927.617.627.62-2.93%4,694,900
Mar 30, 20267.807.897.647.857.85-4,841,000
Mar 27, 20267.627.867.597.857.851.68%3,388,700
Mar 26, 20267.877.987.667.727.72-2.15%4,604,600
Mar 25, 20267.797.927.767.897.891.81%5,360,100
Mar 24, 20267.607.757.417.757.756.16%8,087,401
Mar 23, 20267.607.717.277.307.30-5.56%7,105,200
Mar 20, 20267.988.057.717.737.73-3.13%6,069,800
Mar 19, 20268.128.227.927.987.98-3.04%6,078,201
Mar 18, 20268.158.258.038.238.231.98%4,894,800
Mar 17, 20268.278.358.068.078.07-2.42%6,162,200
Mar 16, 20268.188.378.128.278.271.97%8,639,822
Mar 13, 20268.058.528.048.118.110.25%7,814,581
Mar 12, 20268.268.288.078.098.09-2.18%5,667,020
Mar 11, 20268.438.498.228.278.27-1.66%6,719,470
Mar 10, 20268.358.428.288.418.412.19%4,666,600
Mar 9, 20268.208.288.088.238.23-0.96%6,118,300
Mar 6, 20268.128.348.068.318.312.21%8,917,100
Mar 5, 20268.218.308.108.138.130.62%6,228,800
Mar 4, 20268.058.197.978.088.08-0.86%7,255,100
Mar 3, 20268.798.798.138.158.15-6.43%10,995,400
Mar 2, 20268.959.118.658.718.71-4.60%10,472,800
Feb 27, 20269.189.199.059.139.13-0.54%5,921,760
Feb 26, 20269.269.379.149.189.18-0.86%6,425,840
Feb 25, 20269.379.459.229.269.26-1.17%7,228,450
Feb 24, 20269.269.389.219.379.371.41%7,323,470
Feb 13, 20269.179.349.159.249.240.33%6,228,222
Feb 12, 20269.359.459.209.219.21-0.75%9,252,102
Feb 11, 20269.429.459.289.289.28-1.49%9,943,600
Feb 10, 20269.459.579.369.429.42-0.84%12,056,350
Feb 9, 20269.449.509.349.509.501.60%15,081,100
Feb 6, 20269.209.519.189.359.351.08%17,722,780
Feb 5, 20269.229.369.159.259.25-15,673,040
Feb 4, 20269.209.399.039.259.250.76%29,002,300
Feb 3, 20268.839.598.709.189.185.28%36,986,340
Feb 2, 20268.628.858.538.728.721.16%9,871,101
Jan 30, 20268.498.708.448.628.620.70%8,735,021
Jan 29, 20268.598.798.478.568.56-1.15%9,139,440
Jan 28, 20268.908.988.638.668.66-4.31%14,691,710
Jan 27, 20269.069.158.769.059.05-0.98%11,424,591
Jan 26, 20269.179.309.039.149.14-0.11%13,129,900
Jan 23, 20269.159.189.089.159.15-12,508,170
Jan 22, 20269.059.248.979.159.151.33%13,516,410
Jan 21, 20268.859.078.819.039.031.01%12,712,670
Jan 20, 20268.899.088.808.948.940.56%14,187,600
Jan 19, 20268.658.908.638.898.892.07%9,539,200
Jan 16, 20268.768.808.588.718.71-0.68%9,707,100
Jan 15, 20268.938.948.688.778.77-2.12%12,185,600
Jan 14, 20268.809.098.758.968.961.36%16,618,340
Jan 13, 20269.119.158.828.848.84-2.96%21,364,450
Jan 12, 20268.969.208.899.119.111.79%24,103,126
Jan 9, 20268.759.108.708.958.951.94%27,158,748
Jan 8, 20268.688.848.648.788.78-0.34%18,966,280
Jan 7, 20268.719.028.508.818.811.03%32,310,190
Jan 6, 20268.758.868.608.728.72-1.02%24,840,130
Jan 5, 20268.709.028.668.818.81-2.65%32,123,100
Dec 31, 20259.369.529.059.059.05-9.95%42,726,830
Dec 30, 20259.5910.808.8810.0510.052.03%69,035,710
Dec 29, 20259.629.859.619.859.8510.06%33,926,490
Dec 26, 20258.138.958.118.958.959.95%13,470,090
Dec 25, 20258.058.207.978.148.141.50%6,254,200
Dec 24, 20257.918.067.898.028.021.26%5,676,056
Dec 23, 20257.998.027.887.927.92-0.50%5,904,780
Dec 22, 20258.108.137.947.967.96-0.13%9,362,121
Dec 19, 20257.837.987.827.977.971.92%5,325,300
Dec 18, 20257.727.927.697.827.820.39%5,510,600
Dec 17, 20257.887.907.627.797.79-0.38%7,542,164
Dec 16, 20258.108.127.807.827.82-2.86%8,009,800
Dec 15, 20258.058.097.918.058.050.12%6,081,900
Dec 12, 20258.128.258.008.048.04-0.99%7,137,200
Dec 11, 20258.348.368.118.128.12-2.52%7,112,344
Dec 10, 20258.288.418.218.338.33-0.24%7,474,950
Dec 9, 20258.488.548.348.358.35-2.11%7,005,200
Dec 8, 20258.618.648.508.538.53-0.47%8,158,000
Dec 5, 20258.408.578.328.578.571.66%8,848,246
Dec 4, 20258.448.588.338.438.43-0.47%9,231,471
Dec 3, 20258.708.708.438.478.47-2.08%10,619,850
Dec 2, 20258.808.818.538.658.65-1.70%10,856,000
Dec 1, 20258.768.918.738.808.800.46%10,234,650
Nov 28, 20258.718.778.618.768.760.69%11,124,830
Nov 27, 20258.718.808.638.708.70-0.23%14,188,860