Beijing Jingyeda Technology Co.,Ltd. - 003005.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.97	20.87	20.87	21.41	20.87	4.46M
February 12, 2026	20.9	21.08	21.08	21.68	20.61	6.09M
February 11, 2026	21	20.83	20.83	21	20.76	2.75M
February 10, 2026	20.69	20.99	20.99	21.17	20.67	5.45M
February 09, 2026	20.39	20.69	20.69	20.76	20.25	3.73M
February 06, 2026	20.18	20.14	20.14	20.37	20.02	2.65M
February 05, 2026	20.27	20.31	20.31	20.55	20.25	2.41M
February 04, 2026	20.42	20.39	20.39	20.49	20.23	3.01M
February 03, 2026	20.33	20.42	20.42	20.48	20.12	3.25M
February 02, 2026	20.28	20.24	20.24	20.64	20.2	4.44M
January 30, 2026	20.68	20.46	20.46	21.22	20.25	8.18M
January 29, 2026	19.9	20.13	20.13	20.48	19.5	5.42M
January 28, 2026	20.2	19.95	19.95	20.38	19.9	3.83M
January 27, 2026	20	20.2	20.2	20.2	19.56	5.52M
January 26, 2026	21.25	20.03	20.03	21.25	19.89	13.01M
January 23, 2026	21	21.28	21.28	21.29	20.93	4.15M
January 22, 2026	20.97	21.02	21.02	21.23	20.86	3.76M
January 21, 2026	20.84	21.07	21.07	21.24	20.7	3.59M
January 20, 2026	21.4	21	21	21.51	20.91	5.06M
January 19, 2026	21.36	21.36	21.36	21.58	21.18	3.96M
January 16, 2026	21.95	21.5	21.5	22.07	21.15	7.15M
January 15, 2026	22.49	22.05	22.05	22.57	21.82	9.06M
January 14, 2026	22.26	22.74	22.74	23.25	22.26	15.77M
January 13, 2026	22.75	22.39	22.39	23.3	22.09	18.45M
January 12, 2026	21.73	22.52	22.52	22.6	21.6	15.05M
January 09, 2026	21.31	21.35	21.35	21.38	20.95	8.15M
January 08, 2026	20.37	21.31	21.31	21.99	20.35	10.56M
January 07, 2026	20.72	20.48	20.48	20.83	20.45	3.88M
January 06, 2026	20.55	20.75	20.75	20.83	20.48	4.41M
January 05, 2026	20.13	20.54	20.54	20.62	20.08	4.4M
December 31, 2025	20.73	20.39	20.39	20.99	20.38	5.22M
December 30, 2025	20.23	20.05	20.05	20.3	20.04	2.96M
December 29, 2025	20.2	20.28	20.28	20.47	20.15	2.86M
December 26, 2025	20.25	20.28	20.28	20.44	20.09	2.89M
December 25, 2025	20.16	20.34	20.34	20.34	20.16	2.07M
December 24, 2025	20.08	20.19	20.19	20.34	20.01	2.33M
December 23, 2025	20.51	20.09	20.09	20.52	20.06	3.39M
December 22, 2025	20.71	20.52	20.52	20.75	20.29	4.08M
December 19, 2025	20.55	20.51	20.51	20.68	20.18	5.49M
December 18, 2025	20.72	20.06	20.06	20.92	20.06	10.12M
December 17, 2025	19.16	20.92	20.92	20.92	18.73	8.26M
December 16, 2025	19.2	19.02	19.02	19.27	18.9	2.62M
December 15, 2025	19.49	19.2	19.2	19.65	19.16	2.64M
December 12, 2025	19.57	19.64	19.64	19.7	19.35	2.6M
December 11, 2025	20.31	19.57	19.57	20.46	19.3	5.15M
December 10, 2025	20.78	20.35	20.35	20.78	20.18	4.76M
December 09, 2025	20.81	20.85	20.85	21.38	20.75	2.74M
December 08, 2025	20.74	20.94	20.94	21.11	20.74	2.93M
December 05, 2025	20.92	20.85	20.85	20.93	20.45	4.68M
December 04, 2025	21.21	21.12	21.12	21.85	21.09	4.94M
December 03, 2025	21.9	21.95	21.95	22.24	21.5	5.59M
December 02, 2025	21.78	21.91	21.91	22.24	21.75	4.86M
December 01, 2025	22.3	21.93	21.93	22.3	21.69	5.63M
November 28, 2025	21.21	21.93	21.93	22.81	21.16	8.35M
November 27, 2025	21.46	21.31	21.31	21.6	21.24	4.86M
November 26, 2025	22.04	21.5	21.5	22.2	21.48	7.02M
November 25, 2025	21.83	22.02	22.02	22.4	21.72	9.13M
November 24, 2025	21.68	21.92	21.92	22	21.4	8.32M
November 21, 2025	21.18	21.48	21.48	21.79	20.96	7.23M
November 20, 2025	21.08	21.5	21.5	21.99	20.94	7.22M

Beijing Jingyeda Technology Co.,Ltd. (003005.SZ) SHZ