Skip to main content
Beijing Jingyeda Technology Co.,Ltd. (SHE:003005)
China flag China · Delayed Price · Currency is CNY
20.30
+0.22 (1.10%)
At close: Mar 10, 2026

SHE:003005 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202619.7620.5519.7620.31-1.15%1,932,324
Mar 9, 202619.8020.1919.6420.0820.080.20%2,460,400
Mar 6, 202619.7620.0719.7420.0420.040.45%2,067,760
Mar 5, 202620.0720.2619.9019.9519.95-0.60%3,519,196
Mar 4, 202619.6520.7019.2520.0720.072.35%4,526,092
Mar 3, 202620.1320.3519.5819.6119.61-2.58%3,519,600
Mar 2, 202620.5420.6920.1020.1320.13-3.68%5,064,940
Feb 27, 202620.4520.9320.4520.9020.902.45%5,063,600
Feb 26, 202620.5520.6220.3320.4020.40-0.49%2,863,840
Feb 25, 202620.5820.7420.4620.5020.50-0.44%3,316,120
Feb 24, 202621.0221.1020.5120.5920.59-1.34%3,722,980
Feb 13, 202620.9721.4120.8720.8720.87-1.00%4,411,871
Feb 12, 202620.9021.6820.6121.0821.081.20%6,093,390
Feb 11, 202621.0021.0020.7620.8320.83-0.76%2,731,760
Feb 10, 202620.6921.1720.6720.9920.991.45%5,373,275
Feb 9, 202620.3920.7620.2520.6920.692.73%3,690,180
Feb 6, 202620.1820.3720.0220.1420.14-0.84%2,629,860
Feb 5, 202620.2720.5520.2520.3120.31-0.39%2,413,430
Feb 4, 202620.4220.4920.2320.3920.39-0.15%3,012,070
Feb 3, 202620.3320.4820.1220.4220.420.89%3,249,452
Feb 2, 202620.2820.6420.2020.2420.24-1.08%4,437,122
Jan 30, 202620.6821.2220.2520.4620.461.64%8,118,806
Jan 29, 202619.9020.4819.5020.1320.130.90%5,381,646
Jan 28, 202620.2020.3819.9019.9519.95-1.24%3,834,600
Jan 27, 202620.0020.2019.5620.2020.200.85%5,522,900
Jan 26, 202621.2521.2519.8920.0320.03-5.87%13,014,480
Jan 23, 202621.0021.2920.9321.2821.281.24%4,145,562
Jan 22, 202620.9721.2320.8621.0221.02-0.24%3,691,354
Jan 21, 202620.8421.2420.7021.0721.070.33%3,586,060
Jan 20, 202621.4021.5120.9121.0021.00-1.69%5,061,960
Jan 19, 202621.3621.5821.1821.3621.36-0.65%3,956,578
Jan 16, 202621.9522.0721.1521.5021.50-2.49%7,105,376
Jan 15, 202622.4922.5721.8222.0522.05-3.03%8,991,320
Jan 14, 202622.2623.2522.2622.7422.741.56%15,768,240
Jan 13, 202622.7523.3022.0922.3922.39-0.58%18,451,682
Jan 12, 202621.7322.6021.6022.5222.525.48%14,840,680
Jan 9, 202621.3121.3820.9521.3521.350.19%8,002,320
Jan 8, 202620.3721.9920.3521.3121.314.05%10,472,480
Jan 7, 202620.7220.8320.4520.4820.48-1.30%3,879,541
Jan 6, 202620.5520.8320.4820.7520.751.02%4,348,061
Jan 5, 202620.1320.6220.0820.5420.540.74%4,403,935
Dec 31, 202520.7320.9920.3820.3920.391.70%5,219,515
Dec 30, 202520.2320.3020.0420.0520.05-1.13%2,919,600
Dec 29, 202520.2020.4720.1520.2820.28-2,859,600
Dec 26, 202520.2520.4420.0920.2820.28-0.29%2,890,680
Dec 25, 202520.1620.3420.1620.3420.340.74%2,074,440
Dec 24, 202520.0820.3420.0120.1920.190.50%2,266,580
Dec 23, 202520.5120.5220.0620.0920.09-2.10%3,393,875
Dec 22, 202520.7120.7520.2920.5220.520.05%4,079,070
Dec 19, 202520.5520.6820.1820.5120.512.24%5,489,412
Dec 18, 202520.7220.9220.0620.0620.06-4.11%9,661,420
Dec 17, 202519.1620.9218.7320.9220.929.99%8,150,120
Dec 16, 202519.2019.2718.9019.0219.02-0.94%2,620,620
Dec 15, 202519.4919.6519.1619.2019.20-2.24%2,635,960
Dec 12, 202519.5719.7019.3519.6419.640.36%2,566,736
Dec 11, 202520.3120.4619.3019.5719.57-3.83%5,078,421
Dec 10, 202520.7820.7820.1820.3520.35-2.40%4,755,820
Dec 9, 202520.8121.3820.7520.8520.85-0.43%2,710,025
Dec 8, 202520.7421.1120.7420.9420.940.43%2,927,300
Dec 5, 202520.9220.9320.4520.8520.85-1.28%4,682,097
Dec 4, 202521.7521.8521.0921.1221.12-3.78%4,830,714
Dec 3, 202521.9022.2421.5021.9521.950.18%5,593,276
Dec 2, 202521.7822.2421.7521.9121.91-0.09%4,862,820
Dec 1, 202522.3022.3021.6921.9321.93-5,626,724
Nov 28, 202521.2122.8121.1621.9321.932.91%8,224,720
Nov 27, 202521.4621.6021.2421.3121.31-0.88%4,863,020
Nov 26, 202522.0422.2021.4821.5021.50-2.36%6,943,468
Nov 25, 202521.8322.4021.7222.0222.020.46%8,979,815
Nov 24, 202521.6822.0021.4021.9221.922.05%8,315,478
Nov 21, 202521.1821.7920.9621.4821.48-0.09%7,233,726
Nov 20, 202521.0821.9920.9421.5021.501.99%7,105,912
Nov 19, 202521.3021.5120.9521.0821.08-1.26%3,581,776
Nov 18, 202521.1721.6021.0521.3521.350.66%4,971,388
Nov 17, 202520.8421.3320.8321.2121.211.73%3,341,915
Nov 14, 202520.7921.1020.7520.8520.85-0.43%2,715,340
Nov 13, 202520.8621.0020.6920.9420.940.10%2,695,662
Nov 12, 202521.2421.3620.7920.9220.92-1.60%3,663,440
Nov 11, 202521.2221.3521.1021.2621.260.19%2,527,440
Nov 10, 202521.0021.2720.9621.2221.221.00%2,628,500
Nov 7, 202521.3121.3121.0121.0121.01-1.41%3,491,700
Nov 6, 202521.5021.6221.2121.3121.31-0.88%3,183,740
Nov 5, 202521.2621.6021.2621.5021.50-0.56%2,980,545
Nov 4, 202521.6221.8821.4121.6221.62-0.55%3,726,180
Nov 3, 202521.7921.8021.4621.7421.740.46%3,815,720
Oct 31, 202521.1821.6721.1521.6421.641.93%4,760,340
Oct 30, 202521.7021.7021.2121.2321.23-1.53%5,556,696
Oct 29, 202521.5721.7121.2721.5621.56-0.19%5,515,258
Oct 28, 202522.3322.3521.1921.6021.60-4.89%11,505,470
Oct 27, 202523.1423.3922.7022.7122.71-2.28%9,628,433
Oct 24, 202522.9223.3922.9223.2423.240.87%9,414,624
Oct 23, 202522.9523.2022.6023.0423.04-1.58%7,657,281
Oct 22, 202523.0123.9022.5023.4123.410.56%13,447,860
Oct 21, 202523.7723.7723.0723.2823.28-0.89%11,441,200
Oct 20, 202522.6423.5022.6423.4923.493.75%14,634,270
Oct 17, 202522.5823.1822.2622.6422.640.58%10,272,630
Oct 16, 202523.0023.1922.4422.5122.51-2.93%7,929,693
Oct 15, 202523.2823.4522.7023.1923.19-1.36%13,006,090
Oct 14, 202522.8823.8022.5023.5123.513.25%19,978,880
Oct 13, 202521.5322.9821.5022.7722.77-0.39%10,773,950
Oct 10, 202522.6623.3222.3022.8622.860.97%22,369,540