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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	26.46	27.13	27.13	27.19	26.36	2.62M
December 04, 2025	27.01	26.5	26.5	27.01	26.03	2.85M
December 03, 2025	27.03	26.28	26.28	27.06	26.23	3.27M
December 02, 2025	27.34	27.01	27.01	27.34	26.91	2.01M
December 01, 2025	27.2	27.34	27.34	27.42	27.16	1.9M
November 28, 2025	27.01	27.25	27.25	27.25	26.98	1.79M
November 27, 2025	27.13	27.1	27.1	27.3	26.85	2.36M
November 26, 2025	27.85	27.17	27.17	27.89	27.11	3.75M
November 25, 2025	27.8	27.82	27.82	28.25	27.75	2.81M
November 24, 2025	27.75	27.8	27.8	27.92	27.45	3.02M
November 21, 2025	28.28	27.56	27.56	28.49	27.4	3.45M
November 20, 2025	28.71	28.36	28.36	28.94	28.26	2.9M
November 19, 2025	28.78	28.41	28.41	29.1	28.15	3.05M
November 18, 2025	28.63	28.7	28.7	28.92	28.31	2.14M
November 17, 2025	28.38	28.63	28.63	28.74	28.28	2.19M
November 14, 2025	28.41	28.4	28.4	28.65	28.34	2.56M
November 13, 2025	30.07	28.59	28.59	30.07	28.5	4.37M
November 12, 2025	29.47	29.25	29.25	29.47	28.9	2.41M
November 11, 2025	29.41	29.43	29.43	29.8	29.36	2.47M
November 10, 2025	29.63	29.47	29.47	29.84	29.34	2.83M
November 07, 2025	30.07	29.71	29.71	30.07	29.55	3.67M
November 06, 2025	30.22	30.2	30.2	30.54	29.77	5.02M
November 05, 2025	29.7	30.18	30.18	30.4	29.56	4.29M
November 04, 2025	30.12	30.1	30.1	30.44	29.88	4.31M
November 03, 2025	29.75	30.32	30.32	30.5	29.46	6.16M
October 31, 2025	29.72	29.75	29.75	30.35	29.6	5.68M
October 30, 2025	29.29	30	30	30.45	29.1	8.12M
October 29, 2025	28.88	29.55	29.55	29.9	28.88	5.89M
October 28, 2025	29.3	29.19	29.19	29.55	29.08	4.02M
October 27, 2025	29.25	29.29	29.29	29.72	29	4.09M
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

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