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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	27.79	27.92	27.92	28.35	27.79	2.22M
February 12, 2026	27.97	27.9	27.9	28.1	27.7	2.22M
February 11, 2026	28.13	27.97	27.97	28.3	27.91	2.22M
February 10, 2026	27.89	28.13	28.13	28.27	27.73	2.67M
February 09, 2026	27.66	27.89	27.89	27.9	27.51	2.47M
February 06, 2026	27.52	27.33	27.33	27.66	27.22	2.35M
February 05, 2026	27.74	27.6	27.6	28.46	27.51	3.1M
February 04, 2026	27.77	27.88	27.88	28.03	27.49	2.58M
February 03, 2026	27.6	27.89	27.89	28.01	27.6	2.66M
February 02, 2026	27.92	27.57	27.57	28.27	27.57	2.77M
January 30, 2026	28.23	28.18	28.18	28.45	27.85	3M
January 29, 2026	28.64	28.31	28.31	29.23	28.26	4.61M
January 28, 2026	29.11	28.78	28.78	29.36	28.63	3.66M
January 27, 2026	29.05	29.13	29.13	29.25	28.21	4.41M
January 26, 2026	29.77	29.22	29.22	29.8	28.65	6.25M
January 23, 2026	29.42	29.76	29.76	29.8	29.28	5.29M
January 22, 2026	29.58	29.32	29.32	29.64	29.27	4.19M
January 21, 2026	29.12	29.32	29.32	29.53	28.86	4.8M
January 20, 2026	30.14	29.31	29.31	30.22	29.07	6.65M
January 19, 2026	30.31	30.2	30.2	30.53	30	9.04M
January 16, 2026	29.6	30.01	30.01	30.1	29.19	7.06M
January 15, 2026	29.85	29.65	29.65	30.14	29.43	6.1M
January 14, 2026	29.9	30.19	30.19	30.8	29.49	10.91M
January 13, 2026	30.62	29.88	29.88	30.66	29.7	9.81M
January 12, 2026	30	30.81	30.81	30.92	29.99	15.54M
January 09, 2026	29.8	30	30	30.12	29.5	12.3M
January 08, 2026	29.43	29.93	29.93	30.21	29.3	13.35M
January 07, 2026	30.05	29.53	29.53	30.26	29.3	18.91M
January 06, 2026	30.04	30.65	30.65	31.87	29.58	29.96M
January 05, 2026	28.05	30.04	30.04	30.04	28.05	13.41M
December 31, 2025	26.7	27.31	27.31	27.55	26.58	4.43M
December 30, 2025	27	26.7	26.7	27.11	26.7	3.14M
December 29, 2025	26.78	27.13	27.13	27.5	26.75	4.09M
December 26, 2025	26.85	26.68	26.68	27.17	26.58	2.53M
December 25, 2025	27.02	26.92	26.92	27.15	26.72	2.66M
December 24, 2025	26.52	27	27	27.25	26.52	2.06M
December 23, 2025	26.99	26.71	26.71	27.16	26.58	2.23M
December 22, 2025	27.13	26.99	26.99	27.3	26.94	1.79M
December 19, 2025	27.2	27.12	27.12	27.48	26.96	2.64M
December 18, 2025	26.57	27.1	27.1	27.5	26.27	2.98M
December 17, 2025	26.8	26.7	26.7	26.9	25.95	3.06M
December 16, 2025	27.46	26.81	26.81	27.46	26.81	1.96M
December 15, 2025	27.24	27.32	27.32	27.65	26.8	2.45M
December 12, 2025	27.36	27.24	27.24	27.79	27.17	2.24M
December 11, 2025	27.78	27.4	27.4	28.38	27.4	3.2M
December 10, 2025	27.89	27.75	27.75	28.3	27.67	3.23M
December 09, 2025	27.35	27.64	27.64	28	27.21	3.88M
December 08, 2025	27.13	27.27	27.27	27.43	27.13	1.97M
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

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