Beijing Jingyeda Technology Co.,Ltd. (SHE:003005)
China
· Delayed Price · Currency is CNY 17.96
+0.11 (0.62%)
Apr 29, 2026, 3:04 PM CST
SHE:003005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17.66 | 18.15 | 17.61 | 17.96 | 17.96 | 0.62% | 2,225,320 |
| Apr 28, 2026 | 18.43 | 18.44 | 17.81 | 17.85 | 17.85 | -2.94% | 2,745,880 |
| Apr 27, 2026 | 18.08 | 18.42 | 17.76 | 18.39 | 18.39 | 0.88% | 2,857,540 |
| Apr 24, 2026 | 17.99 | 18.34 | 17.91 | 18.23 | 18.23 | 1.28% | 2,453,060 |
| Apr 23, 2026 | 18.28 | 18.37 | 17.96 | 18.00 | 18.00 | -2.07% | 2,828,360 |
| Apr 22, 2026 | 18.51 | 18.51 | 18.18 | 18.38 | 18.38 | -1.13% | 3,492,151 |
| Apr 21, 2026 | 18.20 | 19.05 | 18.11 | 18.59 | 18.59 | 1.97% | 5,682,869 |
| Apr 20, 2026 | 18.06 | 18.29 | 17.96 | 18.23 | 18.23 | 0.83% | 1,889,220 |
| Apr 17, 2026 | 18.19 | 18.20 | 17.97 | 18.08 | 18.08 | -0.99% | 1,754,060 |
| Apr 16, 2026 | 18.07 | 18.31 | 18.05 | 18.26 | 18.26 | 1.22% | 2,044,520 |
| Apr 15, 2026 | 18.23 | 18.36 | 17.96 | 18.04 | 18.04 | -1.04% | 1,573,980 |
| Apr 14, 2026 | 18.50 | 18.51 | 18.07 | 18.23 | 18.23 | 0.28% | 1,580,698 |
| Apr 13, 2026 | 18.04 | 18.20 | 17.90 | 18.18 | 18.18 | -0.11% | 1,734,196 |
| Apr 10, 2026 | 18.05 | 18.53 | 17.88 | 18.20 | 18.20 | 2.02% | 2,774,016 |
| Apr 9, 2026 | 18.03 | 18.18 | 17.75 | 17.84 | 17.84 | -2.19% | 1,976,340 |
| Apr 8, 2026 | 17.95 | 18.33 | 17.80 | 18.24 | 18.24 | 3.99% | 2,796,614 |
| Apr 7, 2026 | 17.60 | 17.80 | 17.41 | 17.54 | 17.54 | 0.11% | 1,567,020 |
| Apr 3, 2026 | 18.21 | 18.24 | 17.52 | 17.52 | 17.52 | -2.88% | 1,899,476 |
| Apr 2, 2026 | 18.30 | 18.34 | 17.92 | 18.04 | 18.04 | -1.42% | 2,145,580 |
| Apr 1, 2026 | 18.53 | 18.53 | 18.23 | 18.30 | 18.30 | 0.44% | 1,944,820 |
| Mar 31, 2026 | 18.40 | 18.61 | 18.22 | 18.22 | 18.22 | -1.35% | 1,826,500 |
| Mar 30, 2026 | 18.31 | 18.57 | 18.25 | 18.47 | 18.47 | -1.23% | 2,473,960 |
| Mar 27, 2026 | 18.84 | 18.98 | 18.65 | 18.70 | 18.70 | -1.48% | 4,063,022 |
| Mar 26, 2026 | 18.45 | 19.99 | 18.26 | 18.98 | 18.98 | 2.43% | 6,691,820 |
| Mar 25, 2026 | 18.23 | 18.59 | 18.21 | 18.53 | 18.53 | 1.70% | 2,065,280 |
| Mar 24, 2026 | 18.24 | 18.33 | 17.72 | 18.22 | 18.22 | 1.73% | 2,327,680 |
| Mar 23, 2026 | 18.80 | 18.91 | 17.88 | 17.91 | 17.91 | -6.28% | 4,165,850 |
| Mar 20, 2026 | 20.00 | 20.00 | 19.07 | 19.11 | 19.11 | -3.53% | 4,345,515 |
| Mar 19, 2026 | 19.71 | 20.10 | 19.70 | 19.81 | 19.81 | -1.93% | 3,710,284 |
| Mar 18, 2026 | 19.53 | 20.43 | 19.37 | 20.20 | 20.20 | 3.01% | 6,572,820 |
| Mar 17, 2026 | 19.61 | 19.68 | 19.20 | 19.61 | 19.61 | - | 2,812,480 |
| Mar 16, 2026 | 19.47 | 19.65 | 19.42 | 19.61 | 19.61 | 0.36% | 1,750,090 |
| Mar 13, 2026 | 19.82 | 19.82 | 19.47 | 19.54 | 19.54 | -1.46% | 2,463,026 |
| Mar 12, 2026 | 19.98 | 20.11 | 19.80 | 19.83 | 19.83 | -1.00% | 2,071,620 |
| Mar 11, 2026 | 20.30 | 20.38 | 20.00 | 20.03 | 20.03 | -1.33% | 2,369,710 |
| Mar 10, 2026 | 20.35 | 20.55 | 20.17 | 20.30 | 20.30 | 1.10% | 2,601,444 |
| Mar 9, 2026 | 19.80 | 20.19 | 19.64 | 20.08 | 20.08 | 0.20% | 2,460,400 |
| Mar 6, 2026 | 19.76 | 20.07 | 19.74 | 20.04 | 20.04 | 0.45% | 2,067,760 |
| Mar 5, 2026 | 20.07 | 20.26 | 19.90 | 19.95 | 19.95 | -0.60% | 3,519,196 |
| Mar 4, 2026 | 19.65 | 20.70 | 19.25 | 20.07 | 20.07 | 2.35% | 4,526,092 |
| Mar 3, 2026 | 20.13 | 20.35 | 19.58 | 19.61 | 19.61 | -2.58% | 3,519,600 |
| Mar 2, 2026 | 20.54 | 20.69 | 20.10 | 20.13 | 20.13 | -3.68% | 5,064,940 |
| Feb 27, 2026 | 20.45 | 20.93 | 20.45 | 20.90 | 20.90 | 2.45% | 5,063,600 |
| Feb 26, 2026 | 20.55 | 20.62 | 20.33 | 20.40 | 20.40 | -0.49% | 2,863,840 |
| Feb 25, 2026 | 20.58 | 20.74 | 20.46 | 20.50 | 20.50 | -0.44% | 3,316,120 |
| Feb 24, 2026 | 21.02 | 21.10 | 20.51 | 20.59 | 20.59 | -1.34% | 3,722,980 |
| Feb 13, 2026 | 20.97 | 21.41 | 20.87 | 20.87 | 20.87 | -1.00% | 4,411,871 |
| Feb 12, 2026 | 20.90 | 21.68 | 20.61 | 21.08 | 21.08 | 1.20% | 6,093,390 |
| Feb 11, 2026 | 21.00 | 21.00 | 20.76 | 20.83 | 20.83 | -0.76% | 2,731,760 |
| Feb 10, 2026 | 20.69 | 21.17 | 20.67 | 20.99 | 20.99 | 1.45% | 5,373,275 |
| Feb 9, 2026 | 20.39 | 20.76 | 20.25 | 20.69 | 20.69 | 2.73% | 3,690,180 |
| Feb 6, 2026 | 20.18 | 20.37 | 20.02 | 20.14 | 20.14 | -0.84% | 2,629,860 |
| Feb 5, 2026 | 20.27 | 20.55 | 20.25 | 20.31 | 20.31 | -0.39% | 2,413,430 |
| Feb 4, 2026 | 20.42 | 20.49 | 20.23 | 20.39 | 20.39 | -0.15% | 3,012,070 |
| Feb 3, 2026 | 20.33 | 20.48 | 20.12 | 20.42 | 20.42 | 0.89% | 3,249,452 |
| Feb 2, 2026 | 20.28 | 20.64 | 20.20 | 20.24 | 20.24 | -1.08% | 4,437,122 |
| Jan 30, 2026 | 20.68 | 21.22 | 20.25 | 20.46 | 20.46 | 1.64% | 8,118,806 |
| Jan 29, 2026 | 19.90 | 20.48 | 19.50 | 20.13 | 20.13 | 0.90% | 5,381,646 |
| Jan 28, 2026 | 20.20 | 20.38 | 19.90 | 19.95 | 19.95 | -1.24% | 3,834,600 |
| Jan 27, 2026 | 20.00 | 20.20 | 19.56 | 20.20 | 20.20 | 0.85% | 5,522,900 |
| Jan 26, 2026 | 21.25 | 21.25 | 19.89 | 20.03 | 20.03 | -5.87% | 13,014,480 |
| Jan 23, 2026 | 21.00 | 21.29 | 20.93 | 21.28 | 21.28 | 1.24% | 4,145,562 |
| Jan 22, 2026 | 20.97 | 21.23 | 20.86 | 21.02 | 21.02 | -0.24% | 3,691,354 |
| Jan 21, 2026 | 20.84 | 21.24 | 20.70 | 21.07 | 21.07 | 0.33% | 3,586,060 |
| Jan 20, 2026 | 21.40 | 21.51 | 20.91 | 21.00 | 21.00 | -1.69% | 5,061,960 |
| Jan 19, 2026 | 21.36 | 21.58 | 21.18 | 21.36 | 21.36 | -0.65% | 3,956,578 |
| Jan 16, 2026 | 21.95 | 22.07 | 21.15 | 21.50 | 21.50 | -2.49% | 7,105,376 |
| Jan 15, 2026 | 22.49 | 22.57 | 21.82 | 22.05 | 22.05 | -3.03% | 8,991,320 |
| Jan 14, 2026 | 22.26 | 23.25 | 22.26 | 22.74 | 22.74 | 1.56% | 15,768,240 |
| Jan 13, 2026 | 22.75 | 23.30 | 22.09 | 22.39 | 22.39 | -0.58% | 18,451,682 |
| Jan 12, 2026 | 21.73 | 22.60 | 21.60 | 22.52 | 22.52 | 5.48% | 14,840,680 |
| Jan 9, 2026 | 21.31 | 21.38 | 20.95 | 21.35 | 21.35 | 0.19% | 8,002,320 |
| Jan 8, 2026 | 20.37 | 21.99 | 20.35 | 21.31 | 21.31 | 4.05% | 10,472,480 |
| Jan 7, 2026 | 20.72 | 20.83 | 20.45 | 20.48 | 20.48 | -1.30% | 3,879,541 |
| Jan 6, 2026 | 20.55 | 20.83 | 20.48 | 20.75 | 20.75 | 1.02% | 4,348,061 |
| Jan 5, 2026 | 20.13 | 20.62 | 20.08 | 20.54 | 20.54 | 0.74% | 4,403,935 |
| Dec 31, 2025 | 20.73 | 20.99 | 20.38 | 20.39 | 20.39 | 1.70% | 5,219,515 |
| Dec 30, 2025 | 20.23 | 20.30 | 20.04 | 20.05 | 20.05 | -1.13% | 2,919,600 |
| Dec 29, 2025 | 20.20 | 20.47 | 20.15 | 20.28 | 20.28 | - | 2,859,600 |
| Dec 26, 2025 | 20.25 | 20.44 | 20.09 | 20.28 | 20.28 | -0.29% | 2,890,680 |
| Dec 25, 2025 | 20.16 | 20.34 | 20.16 | 20.34 | 20.34 | 0.74% | 2,074,440 |
| Dec 24, 2025 | 20.08 | 20.34 | 20.01 | 20.19 | 20.19 | 0.50% | 2,266,580 |
| Dec 23, 2025 | 20.51 | 20.52 | 20.06 | 20.09 | 20.09 | -2.10% | 3,393,875 |
| Dec 22, 2025 | 20.71 | 20.75 | 20.29 | 20.52 | 20.52 | 0.05% | 4,079,070 |
| Dec 19, 2025 | 20.55 | 20.68 | 20.18 | 20.51 | 20.51 | 2.24% | 5,489,412 |
| Dec 18, 2025 | 20.72 | 20.92 | 20.06 | 20.06 | 20.06 | -4.11% | 9,661,420 |
| Dec 17, 2025 | 19.16 | 20.92 | 18.73 | 20.92 | 20.92 | 9.99% | 8,150,120 |
| Dec 16, 2025 | 19.20 | 19.27 | 18.90 | 19.02 | 19.02 | -0.94% | 2,620,620 |
| Dec 15, 2025 | 19.49 | 19.65 | 19.16 | 19.20 | 19.20 | -2.24% | 2,635,960 |
| Dec 12, 2025 | 19.57 | 19.70 | 19.35 | 19.64 | 19.64 | 0.36% | 2,566,736 |
| Dec 11, 2025 | 20.31 | 20.46 | 19.30 | 19.57 | 19.57 | -3.83% | 5,078,421 |
| Dec 10, 2025 | 20.78 | 20.78 | 20.18 | 20.35 | 20.35 | -2.40% | 4,755,820 |
| Dec 9, 2025 | 20.81 | 21.38 | 20.75 | 20.85 | 20.85 | -0.43% | 2,710,025 |
| Dec 8, 2025 | 20.74 | 21.11 | 20.74 | 20.94 | 20.94 | 0.43% | 2,927,300 |
| Dec 5, 2025 | 20.92 | 20.93 | 20.45 | 20.85 | 20.85 | -1.28% | 4,682,097 |
| Dec 4, 2025 | 21.75 | 21.85 | 21.09 | 21.12 | 21.12 | -3.78% | 4,830,714 |
| Dec 3, 2025 | 21.90 | 22.24 | 21.50 | 21.95 | 21.95 | 0.18% | 5,593,276 |
| Dec 2, 2025 | 21.78 | 22.24 | 21.75 | 21.91 | 21.91 | -0.09% | 4,862,820 |
| Dec 1, 2025 | 22.30 | 22.30 | 21.69 | 21.93 | 21.93 | - | 5,626,724 |
| Nov 28, 2025 | 21.21 | 22.81 | 21.16 | 21.93 | 21.93 | 2.91% | 8,224,720 |