Skip to main content
Beijing Oriental Jicheng Co., Ltd. (SHE:002819)
China flag China · Delayed Price · Currency is CNY
26.28
+0.14 (0.54%)
Apr 29, 2026, 3:04 PM CST

Beijing Oriental Jicheng Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.0226.7126.0226.2826.280.54%1,703,900
Apr 28, 202626.8926.9025.9826.1426.14-3.26%2,899,605
Apr 27, 202625.8027.1925.1527.0227.022.31%4,435,090
Apr 24, 202626.6126.6126.0026.4126.410.30%2,196,675
Apr 23, 202627.2127.5526.3026.3326.33-1.57%3,438,986
Apr 22, 202626.5726.8026.2026.7526.751.17%1,818,800
Apr 21, 202626.8027.0026.3926.4426.44-1.64%1,771,265
Apr 20, 202626.6327.1326.4926.8826.880.94%2,199,800
Apr 17, 202626.6026.7826.4126.6326.63-0.45%2,185,950
Apr 16, 202626.5327.0926.3426.7526.750.83%3,452,860
Apr 15, 202627.0327.1926.4926.5326.53-1.70%2,518,300
Apr 14, 202627.2527.3226.7226.9926.99-0.37%2,660,960
Apr 13, 202626.5127.2226.5027.0927.090.97%2,741,510
Apr 10, 202626.6627.1726.5726.8326.831.13%3,763,000
Apr 9, 202626.0426.9025.8526.5326.531.07%3,744,776
Apr 8, 202626.0026.6825.7726.2526.252.38%3,880,906
Apr 7, 202625.5625.8725.1825.6425.640.35%4,196,750
Apr 3, 202624.1625.9524.1625.5525.556.46%8,055,716
Apr 2, 202624.3824.4423.8824.0024.00-1.64%1,797,500
Apr 1, 202624.4624.6024.1524.4024.401.71%1,833,600
Mar 31, 202624.1924.6623.9623.9923.99-0.99%1,762,080
Mar 30, 202623.8224.2623.7024.2324.230.25%1,697,207
Mar 27, 202623.9024.2723.7224.1724.170.33%1,586,400
Mar 26, 202624.6624.8323.9324.0924.09-2.23%2,053,300
Mar 25, 202624.4524.8024.4524.6424.640.78%2,182,100
Mar 24, 202624.2124.5023.8224.4524.453.78%2,702,730
Mar 23, 202624.7224.7923.4723.5623.56-6.47%3,986,700
Mar 20, 202626.4526.5725.1825.1925.19-4.33%3,364,688
Mar 19, 202626.7026.9826.2826.3326.33-2.70%2,629,475
Mar 18, 202626.8527.1626.5827.0627.061.84%2,430,000
Mar 17, 202627.6027.6226.5726.5726.57-3.24%3,358,450
Mar 16, 202627.0127.5326.8727.4627.461.59%2,948,800
Mar 13, 202628.1328.1427.0027.0327.03-4.82%5,795,700
Mar 12, 202628.4728.8528.1928.4028.40-0.73%3,546,200
Mar 11, 202628.4829.4628.4528.6128.610.81%7,002,834
Mar 10, 202627.6529.4727.5428.3828.383.58%5,188,500
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