Skip to main content
Beijing Oriental Jicheng Co., Ltd. (SHE:002819)
China flag China · Delayed Price · Currency is CNY
27.40
-0.59 (-2.11%)
Mar 9, 2026, 3:04 PM CST

Beijing Oriental Jicheng Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.3027.5726.3527.4027.40-2.11%4,048,200
Mar 6, 202627.5028.1927.4427.9927.991.05%2,028,500
Mar 5, 202627.4027.9727.2727.7027.702.71%3,144,230
Mar 4, 202626.9027.3226.6826.9726.97-0.70%2,840,448
Mar 3, 202628.7328.8727.1627.1627.16-4.97%4,139,180
Mar 2, 202628.9829.1828.2228.5828.58-2.36%4,448,729
Feb 27, 202628.9829.3228.7729.2729.270.58%3,964,200
Feb 26, 202628.4129.1128.3429.1029.102.07%4,847,415
Feb 25, 202628.1428.6527.9528.5128.510.64%3,850,850
Feb 24, 202628.0928.8827.7828.3328.331.47%3,721,200
Feb 13, 202627.7928.3527.7927.9227.920.07%2,185,500
Feb 12, 202627.9728.1027.7027.9027.90-0.25%2,216,000
Feb 11, 202628.1328.3027.9127.9727.97-0.57%2,199,400
Feb 10, 202627.8928.2727.7328.1328.130.86%2,614,480
Feb 9, 202627.6627.9027.5127.8927.892.05%2,472,123
Feb 6, 202627.5227.6627.2227.3327.33-0.98%2,347,300
Feb 5, 202627.7428.4627.5127.6027.60-1.00%3,078,700
Feb 4, 202627.7728.0327.4927.8827.88-0.04%2,580,400
Feb 3, 202627.6028.0127.6027.8927.891.16%2,623,960
Feb 2, 202627.9228.2727.5727.5727.57-2.16%2,767,500
Jan 30, 202628.2328.4527.8528.1828.18-0.46%2,950,900
Jan 29, 202628.6429.2328.2628.3128.31-1.63%4,566,730
Jan 28, 202629.1129.3628.6328.7828.78-1.20%3,657,860
Jan 27, 202629.0529.2528.2129.1329.13-0.31%4,371,440
Jan 26, 202629.7729.8028.6529.2229.22-1.81%6,295,800
Jan 23, 202629.4229.8029.2829.7629.761.50%5,191,248
Jan 22, 202629.5829.6429.2729.3229.32-4,127,600
Jan 21, 202629.1229.5328.8629.3229.320.03%4,795,600
Jan 20, 202630.1430.2229.0729.3129.31-2.95%6,653,825
Jan 19, 202630.3130.5330.0030.2030.200.63%9,035,680
Jan 16, 202629.6030.1029.1930.0130.011.21%6,938,100
Jan 15, 202629.8530.1429.4329.6529.65-1.79%6,098,110
Jan 14, 202629.9030.8029.4930.1930.191.04%10,905,050
Jan 13, 202630.6230.6629.7029.8829.88-3.02%9,811,643
Jan 12, 202630.0030.9229.9930.8130.812.70%15,350,410
Jan 9, 202629.8030.1229.5030.0030.000.23%12,143,830
Jan 8, 202629.4330.2129.3029.9329.931.35%13,350,322
Jan 7, 202630.0530.2629.3029.5329.53-3.65%18,913,930
Jan 6, 202630.0431.8729.5830.6530.652.03%29,673,780
Jan 5, 202628.0530.0428.0530.0430.0410.00%13,412,230
Dec 31, 202526.7027.5526.5827.3127.312.28%4,427,050
Dec 30, 202527.0027.1126.7026.7026.70-1.58%3,077,435
Dec 29, 202526.7827.5026.7527.1327.131.69%4,091,121
Dec 26, 202526.8527.1726.5826.6826.68-0.89%2,501,650
Dec 25, 202527.0227.1526.7226.9226.92-0.30%2,638,100
Dec 24, 202526.5227.2526.5227.0027.001.09%2,030,440
Dec 23, 202526.9927.1626.5826.7126.71-1.04%2,206,716
Dec 22, 202527.1327.3026.9426.9926.99-0.48%1,757,700
Dec 19, 202527.2027.4826.9627.1227.120.07%2,638,900
Dec 18, 202526.5727.5026.2727.1027.101.50%2,940,100
Dec 17, 202526.8026.9025.9526.7026.70-0.41%3,043,135
Dec 16, 202527.4627.4626.8126.8126.81-1.87%1,923,200
Dec 15, 202527.2427.6526.8027.3227.320.29%2,454,140
Dec 12, 202527.3627.7927.1727.2427.24-0.58%2,229,700
Dec 11, 202527.7828.3827.4027.4027.40-1.26%3,198,600
Dec 10, 202527.8928.3027.6727.7527.750.40%3,234,900
Dec 9, 202527.3528.0027.2127.6427.641.36%3,859,810
Dec 8, 202527.1327.4327.1327.2727.270.52%1,942,830
Dec 5, 202526.4627.1926.3627.1327.132.38%2,586,300
Dec 4, 202526.2826.9226.0326.5026.500.84%2,823,700
Dec 3, 202527.0327.0626.2326.2826.28-2.70%3,273,100
Dec 2, 202527.3427.3426.9127.0127.01-1.21%1,995,400
Dec 1, 202527.2027.4227.1627.3427.340.33%1,879,020
Nov 28, 202527.0127.2526.9827.2527.250.55%1,791,100
Nov 27, 202527.1327.3026.8527.1027.10-0.26%2,358,836
Nov 26, 202527.8527.8927.1127.1727.17-2.34%3,750,300
Nov 25, 202527.8028.2527.7527.8227.820.07%2,808,200
Nov 24, 202527.7527.9227.4527.8027.800.87%3,018,500
Nov 21, 202528.2828.4927.4027.5627.56-2.82%3,390,550
Nov 20, 202528.7128.9428.2628.3628.36-0.18%2,843,730
Nov 19, 202528.7829.1028.1528.4128.41-1.01%3,045,300
Nov 18, 202528.6328.9228.3128.7028.700.24%2,139,400
Nov 17, 202528.3828.7428.2828.6328.630.81%2,189,800
Nov 14, 202528.4128.6528.3428.4028.40-0.66%2,462,615
Nov 13, 202529.2429.2428.5028.5928.59-2.26%4,372,719
Nov 12, 202529.4729.4728.9029.2529.25-0.61%2,411,600
Nov 11, 202529.4129.8029.3629.4329.43-0.14%2,444,600
Nov 10, 202529.6329.8429.3429.4729.47-0.81%2,827,830
Nov 7, 202530.0730.0729.5529.7129.71-1.62%3,598,360
Nov 6, 202530.2230.5429.7730.2030.200.07%4,966,100
Nov 5, 202529.7030.4029.5630.1830.180.27%4,243,800
Nov 4, 202530.1230.4429.8830.1030.10-0.73%4,309,599
Nov 3, 202529.7530.5029.4630.3230.321.92%6,157,703
Oct 31, 202529.7230.3529.6029.7529.75-0.83%5,634,150
Oct 30, 202529.2930.4529.1030.0030.001.52%8,031,370
Oct 29, 202528.8829.9028.8829.5529.551.23%5,891,450
Oct 28, 202529.3029.5529.0829.1929.19-0.34%4,018,101
Oct 27, 202529.2529.7229.0029.2929.290.58%4,023,540
Oct 24, 202529.3029.9028.9429.1229.120.38%5,107,129
Oct 23, 202528.1829.3027.9029.0129.012.76%4,303,120
Oct 22, 202528.5128.6028.1528.2328.23-1.26%2,253,824
Oct 21, 202528.5028.6628.2028.5928.590.92%2,424,630
Oct 20, 202528.0028.5927.8728.3328.332.35%3,168,660
Oct 17, 202528.8828.8827.5927.6827.68-4.39%4,993,920
Oct 16, 202528.7029.3528.6028.9528.950.17%4,036,355
Oct 15, 202528.7829.1028.4328.9028.900.66%2,939,940
Oct 14, 202529.1729.4828.6128.7128.71-1.54%4,291,910
Oct 13, 202528.0129.2527.9129.1629.16-0.82%4,910,980
Oct 10, 202529.9630.0729.3829.4029.40-2.13%4,912,302
Oct 9, 202530.2530.2629.7730.0430.04-1.22%6,682,054