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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	11.65	11.45	11.45	11.65	11.4	6.93M
July 03, 2025	11.57	11.7	11.7	11.75	11.52	9.2M
July 02, 2025	11.5	11.57	11.57	11.66	11.46	6.75M
July 01, 2025	11.63	11.61	11.61	11.75	11.55	7.18M
June 30, 2025	11.51	11.57	11.57	11.62	11.44	6.57M
June 27, 2025	11.39	11.43	11.43	11.51	11.39	5.32M
June 26, 2025	11.5	11.41	11.41	11.65	11.36	7.95M
June 25, 2025	11.42	11.46	11.46	11.49	11.3	8.1M
June 24, 2025	11.12	11.42	11.42	11.42	11.08	7.61M
June 23, 2025	10.9	11.07	11.07	11.09	10.84	4.48M
June 20, 2025	11.19	10.96	10.96	11.22	10.93	6.34M
June 19, 2025	11.36	11.13	11.13	11.44	11.09	7.55M
June 18, 2025	11.44	11.44	11.44	11.64	11.3	8.09M
June 17, 2025	11.47	11.51	11.51	11.64	11.3	6.64M
June 16, 2025	11.45	11.47	11.47	11.5	11.35	5.57M
June 13, 2025	11.51	11.48	11.48	11.69	11.3	11.77M
June 12, 2025	11.52	11.63	11.63	11.93	11.44	10.12M
June 11, 2025	11.9	11.72	11.72	12.08	11.71	14.23M
June 10, 2025	11.82	11.5	11.5	11.89	11.36	10.42M
June 09, 2025	11.82	11.82	11.82	11.96	11.77	7.12M
June 06, 2025	11.79	11.74	11.74	11.88	11.71	6.29M
June 05, 2025	11.78	11.85	11.85	11.86	11.64	9.05M
June 04, 2025	11.66	11.81	11.81	12.08	11.63	11.01M
June 03, 2025	11.57	11.58	11.58	11.7	11.49	8.87M
May 30, 2025	12.03	11.61	11.61	12.09	11.59	14.04M
May 29, 2025	11.96	12.15	12.15	12.27	11.96	10.82M
May 28, 2025	12.13	11.96	11.96	12.2	11.95	10.65M
May 27, 2025	12.23	12.12	12.12	12.37	12.08	10.48M
May 26, 2025	12.18	12.34	12.34	12.37	11.94	11.78M

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