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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	12.58	12.04	12.04	12.64	12	10.16M
September 02, 2025	12.95	12.53	12.53	12.96	12.46	10.07M
September 01, 2025	12.83	12.9	12.9	12.94	12.71	8.19M
August 29, 2025	12.76	12.73	12.73	12.85	12.6	9.08M
August 28, 2025	13.04	12.71	12.71	13.25	12.34	20.46M
August 27, 2025	13.68	13.06	13.06	13.83	13.05	17.4M
August 26, 2025	13.67	13.74	13.74	14	13.47	21.51M
August 25, 2025	13.7	13.67	13.67	13.75	13.48	19.69M
August 22, 2025	13.61	13.7	13.7	13.71	13.54	15.16M
August 21, 2025	13.59	13.73	13.73	14.42	13.52	21.78M
August 20, 2025	13.77	13.6	13.6	13.83	13.38	21.03M
August 19, 2025	13.78	13.8	13.8	14.15	13.61	30.39M
August 18, 2025	14.31	13.91	13.91	14.32	13.56	57.43M
August 15, 2025	12.94	14.17	14.17	14.17	12.9	48.01M
August 14, 2025	13.08	12.88	12.88	13.38	12.83	28.26M
August 13, 2025	12.69	12.97	12.97	13	12.68	16.74M
August 12, 2025	12.98	12.71	12.71	12.98	12.61	11.71M
August 11, 2025	12.9	12.93	12.93	12.99	12.74	13.8M
August 08, 2025	13.26	12.98	12.98	13.36	12.96	16.35M
August 07, 2025	13.18	13.22	13.22	13.68	12.96	28.67M
August 06, 2025	13.29	13.32	13.32	13.8	13.1	23.42M
August 05, 2025	13.43	13.28	13.28	13.81	13.15	25.1M
August 04, 2025	13.4	13.56	13.56	13.7	13.09	31.4M
August 01, 2025	12.91	13.12	13.12	13.12	12.68	24.47M
July 31, 2025	12.58	12.69	12.69	12.89	12.26	25.35M
July 30, 2025	12.17	12.37	12.37	12.54	12.11	20.67M
July 29, 2025	12.2	12.21	12.21	12.38	12.08	10.41M
July 28, 2025	12.18	12.2	12.2	12.44	12.13	13.34M
July 25, 2025	12.26	12.11	12.11	12.26	12.04	8.8M
July 24, 2025	12.1	12.19	12.19	12.3	12.1	11.49M
July 23, 2025	12.15	12.25	12.25	12.5	12.04	18.51M
July 22, 2025	12.17	12.2	12.2	12.35	12.05	12.61M
July 21, 2025	12.11	12.25	12.25	12.33	12.03	14.63M
July 18, 2025	12.14	11.99	11.99	12.19	11.91	9.63M
July 17, 2025	12.01	12.09	12.09	12.2	11.93	13.57M
July 16, 2025	11.88	12.11	12.11	12.34	11.77	19.92M
July 15, 2025	12.01	11.88	11.88	12.11	11.69	18.84M
July 14, 2025	12	12.24	12.24	12.44	11.9	22.93M
July 11, 2025	12.1	12	12	12.24	11.75	34.65M
July 10, 2025	11.6	12.36	12.36	12.78	11.55	52.2M
July 09, 2025	11.88	11.62	11.62	12.1	11.55	20.2M
July 08, 2025	11.48	11.54	11.54	11.55	11.39	4.61M
July 07, 2025	11.45	11.46	11.46	11.47	11.32	4.86M

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