Beijing Oriental Jicheng Co., Ltd. - 002819.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	29.3	29.12	29.12	29.9	28.94	5.16M
October 23, 2025	28.18	29.01	29.01	29.3	27.9	4.47M
October 22, 2025	28.51	28.23	28.23	28.6	28.15	2.29M
October 21, 2025	28.5	28.59	28.59	28.66	28.2	2.42M
October 20, 2025	28	28.33	28.33	28.59	27.87	3.21M
October 17, 2025	28.88	27.68	27.68	28.88	27.59	5.05M
October 16, 2025	28.7	28.95	28.95	29.35	28.6	4.09M
October 15, 2025	28.78	28.9	28.9	29.1	28.43	2.94M
October 14, 2025	29.17	28.71	28.71	29.48	28.61	4.29M
October 13, 2025	28.01	29.16	29.16	29.25	27.91	4.91M
October 10, 2025	29.96	29.4	29.4	30.07	29.38	4.98M
October 09, 2025	30.25	30.04	30.04	30.26	29.77	6.74M
September 30, 2025	30.28	30.41	30.41	30.65	30.24	5.91M
September 29, 2025	29.75	30.28	30.28	30.77	29.61	7.67M
September 26, 2025	30.59	29.74	29.74	30.62	29.72	11.26M
September 25, 2025	30.9	31.48	31.48	31.78	30.7	12.48M
September 24, 2025	29.75	31.15	31.15	32.32	29.38	14.46M
September 23, 2025	29.76	29.53	29.53	29.95	28.88	6.79M
September 22, 2025	30.71	29.95	29.95	31	29.72	9.18M
September 19, 2025	29.5	29.23	29.23	29.95	29.05	5.53M
September 18, 2025	29.76	29.69	29.69	30.18	29.26	6.88M
September 17, 2025	29.66	29.76	29.76	30	29.45	3.98M
September 16, 2025	29.08	29.62	29.62	29.67	29.02	4.45M
September 15, 2025	29.52	29.19	29.19	29.72	29.09	3.56M
September 12, 2025	29.5	29.43	29.43	29.78	29.35	4.28M
September 11, 2025	29.14	29.53	29.53	29.55	28.68	5.2M
September 10, 2025	29	29.04	29.04	29.33	28.88	2.77M
September 09, 2025	29.35	29	29	29.4	28.76	3.8M
September 08, 2025	29.24	29.48	29.48	29.5	29.03	3.87M
September 05, 2025	28.78	29.22	29.22	29.22	28.5	4.5M
September 04, 2025	28.93	28.56	28.56	29.13	28.15	5.16M
September 03, 2025	29.62	28.78	28.78	29.8	28.71	5.49M
September 02, 2025	30.52	29.68	29.68	30.61	29.44	7.39M
September 01, 2025	30.49	30.64	30.64	30.96	30.4	5.6M
August 29, 2025	31.07	30.58	30.58	31.1	30.22	6.01M
August 28, 2025	30.8	31.07	31.07	31.09	30	9.51M
August 27, 2025	31.31	30.52	30.52	31.84	30.5	10.21M
August 26, 2025	31.6	31.42	31.42	32.1	31.3	10.33M
August 25, 2025	33	31.8	31.8	33.01	31.63	14.4M
August 22, 2025	32.18	32.47	32.47	32.92	32.1	13.46M
August 21, 2025	32.03	32.93	32.93	35.25	31.8	21.57M
August 20, 2025	31.7	32.05	32.05	32.32	31.32	14.5M
August 19, 2025	31.3	32.48	32.48	34.38	30.97	21.48M
August 18, 2025	31.75	31.59	31.59	32.38	31.42	21.92M
August 15, 2025	30.31	31	31	31.2	30.1	18.52M
August 14, 2025	29.55	30.07	30.07	30.6	29.39	15.31M
August 13, 2025	29.54	29.54	29.54	29.76	29.35	6.3M
August 12, 2025	29.27	29.75	29.75	29.96	29.1	8.06M
August 11, 2025	28.91	29.27	29.27	29.33	28.84	5.6M
August 08, 2025	29.98	29.04	29.04	30.19	29.01	9.09M
August 07, 2025	29.52	29.62	29.62	29.94	29.45	6.85M
August 06, 2025	29.12	29.56	29.56	29.67	29.02	7.72M
August 05, 2025	29.15	29.14	29.14	29.27	28.87	5.14M
August 04, 2025	28.55	29.14	29.14	29.15	28.5	4.8M
August 01, 2025	28.48	28.77	28.77	28.82	28.48	3.4M
July 31, 2025	28.66	28.59	28.59	28.89	28.56	3.6M
July 30, 2025	29.02	28.7	28.7	29.12	28.5	4.15M
July 29, 2025	29.44	29.12	29.12	29.45	28.87	5.5M
July 28, 2025	28.99	29.46	29.46	29.7	28.9	7.69M
July 25, 2025	28.93	28.96	28.96	29.09	28.8	4.12M

Beijing Oriental Jicheng Co., Ltd. (002819.SZ) SHZ