Beijing Jingcheng Machinery Electric Company Limited - 600860.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.53	12.79	12.79	13.1	12.35	17.38M
December 03, 2025	12.62	12.54	12.54	12.72	12.46	9.3M
December 02, 2025	12.55	12.71	12.71	12.84	12.48	12.43M
December 01, 2025	12	12.67	12.67	13.16	11.99	24.61M
November 28, 2025	11.78	12.07	12.07	12.57	11.71	20.37M
November 27, 2025	11.6	11.67	11.67	11.91	11.53	6.54M
November 26, 2025	11.91	11.7	11.7	12.3	11.67	13.62M
November 25, 2025	11.51	11.73	11.73	11.82	11.5	8.61M
November 24, 2025	11.75	11.48	11.48	11.77	11.36	11.09M
November 21, 2025	11.97	11.57	11.57	12.19	11.56	10.17M
November 20, 2025	12.48	12.1	12.1	12.59	12.01	13.64M
November 19, 2025	12.88	12.51	12.51	13.14	12.49	13.21M
November 18, 2025	13.34	12.94	12.94	13.34	12.83	18.43M
November 17, 2025	12.89	13.44	13.44	13.8	12.62	37.44M
November 14, 2025	12.47	12.9	12.9	13.09	12.41	25.28M
November 13, 2025	12.37	12.47	12.47	12.61	12.2	8.68M
November 12, 2025	12.59	12.27	12.27	12.68	12.2	8.41M
November 11, 2025	12.42	12.75	12.75	12.87	12.33	13.39M
November 10, 2025	12.51	12.38	12.38	12.58	12.3	9.35M
November 07, 2025	12.67	12.53	12.53	12.78	12.53	9.56M
November 06, 2025	12.66	12.71	12.71	12.91	12.57	17.11M
November 05, 2025	12.3	12.66	12.66	12.67	12.23	14.02M
November 04, 2025	12.3	12.45	12.45	12.53	12.28	12.9M
November 03, 2025	12.3	12.37	12.37	12.52	12.21	9.5M
October 31, 2025	12.01	12.3	12.3	12.35	11.96	10.63M
October 30, 2025	12.1	12.21	12.21	12.5	12.08	13.65M
October 29, 2025	12.07	12.21	12.21	12.49	11.79	15.19M
October 28, 2025	11.95	12.1	12.1	12.26	11.86	9.96M
October 27, 2025	12	11.95	11.95	12.09	11.8	6.82M
October 24, 2025	12.15	12.04	12.04	12.27	11.99	10.05M
October 23, 2025	11.7	12.27	12.27	12.28	11.55	14.99M
October 22, 2025	11.66	11.79	11.79	11.94	11.58	6.81M
October 21, 2025	11.5	11.66	11.66	11.73	11.46	4.93M
October 20, 2025	11.6	11.51	11.51	11.7	11.46	3.6M
October 17, 2025	11.95	11.5	11.5	11.95	11.5	4.72M
October 16, 2025	12	11.76	11.76	12.01	11.73	6.02M
October 15, 2025	11.73	12.02	12.02	12.1	11.72	7.03M
October 14, 2025	11.99	11.84	11.84	12.27	11.81	8.75M
October 13, 2025	11.65	11.86	11.86	11.86	11.46	6.51M
October 10, 2025	11.91	12.04	12.04	12.04	11.84	6.16M
October 09, 2025	12.01	11.96	11.96	12.07	11.87	11.04M
September 30, 2025	12.16	11.98	11.98	12.27	11.97	9.28M
September 29, 2025	12.1	12.18	12.18	12.4	11.91	9.02M
September 26, 2025	12.6	12.19	12.19	12.67	12.19	11.19M
September 25, 2025	12.81	12.68	12.68	12.99	12.51	13.66M
September 24, 2025	12.84	12.84	12.84	13	12.56	13.79M
September 23, 2025	12.9	12.99	12.99	13.16	12.73	18.16M
September 22, 2025	12.6	12.9	12.9	13.09	12.55	20.43M
September 19, 2025	12.5	12.6	12.6	12.78	12.4	23.87M
September 18, 2025	12.52	12.87	12.87	13.64	12.5	48.77M
September 17, 2025	12.5	12.4	12.4	12.54	12.36	7.26M
September 16, 2025	12.15	12.45	12.45	12.58	12.15	10.71M
September 15, 2025	12.2	12.18	12.18	12.26	12.08	5.23M
September 12, 2025	12.26	12.18	12.18	12.33	12.15	6.48M
September 11, 2025	12.16	12.24	12.24	12.27	12.03	6.92M
September 10, 2025	12.23	12.18	12.18	12.4	12.17	5.76M
September 09, 2025	12.38	12.35	12.35	12.51	12.16	7.91M
September 08, 2025	12.35	12.36	12.36	12.45	12.25	6.7M
September 05, 2025	12.04	12.32	12.32	12.38	11.96	9.2M
September 04, 2025	12.01	11.99	11.99	12.28	11.81	8.49M

Beijing Jingcheng Machinery Electric Company Limited (600860.SS) SHH