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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	12	12.61	12.61	12.77	12	21.69M
December 24, 2025	11.67	11.87	11.87	11.89	11.46	8.6M
December 23, 2025	11.91	11.67	11.67	11.95	11.6	11.33M
December 22, 2025	12.26	11.96	11.96	12.32	11.91	11.84M
December 19, 2025	11.72	12.24	12.24	12.35	11.7	16.41M
December 18, 2025	11.78	11.72	11.72	12.04	11.71	9.64M
December 17, 2025	12.07	11.77	11.77	12.15	11.48	13.79M
December 16, 2025	12.75	12.1	12.1	12.79	12.1	15.88M
December 15, 2025	13.01	12.86	12.86	13.3	12.74	19.65M
December 12, 2025	12.66	12.74	12.74	12.99	12.45	16.28M
December 11, 2025	12.59	12.59	12.59	12.87	12.23	15.5M
December 10, 2025	12.65	12.52	12.52	12.79	12.48	8.95M
December 09, 2025	12.9	12.68	12.68	12.99	12.6	10.42M
December 08, 2025	12.75	13.01	13.01	13.09	12.65	12.19M
December 05, 2025	12.79	12.77	12.77	13.03	12.65	10.46M
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

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