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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.47	13.08	13.08	13.47	13.06	14.62M
February 12, 2026	13.39	13.3	13.3	13.74	13	18.23M
February 11, 2026	13.65	13.41	13.41	13.76	13.33	15.99M
February 10, 2026	13.21	13.65	13.65	14	13.21	31.71M
February 09, 2026	13.46	13.77	13.77	14.81	13.44	56.89M
February 06, 2026	13.19	13.46	13.46	13.69	12.95	21.07M
February 05, 2026	13.26	13.2	13.2	13.3	13	27.89M
February 04, 2026	12.22	13.46	13.46	13.46	12.22	21.47M
February 03, 2026	12.01	12.24	12.24	12.28	11.95	11.65M
February 02, 2026	12.01	11.83	11.83	12.37	11.83	13.63M
January 30, 2026	11.83	12.16	12.16	12.74	11.77	26.26M
January 29, 2026	12.58	12	12	12.65	12	29.37M
January 28, 2026	14.16	12.8	12.8	14.31	12.75	41.27M
January 27, 2026	13.7	13.72	13.72	14.04	13.26	17.18M
January 26, 2026	13.55	13.7	13.7	14.14	13.37	24.41M
January 23, 2026	13.19	13.66	13.66	13.85	13.02	32.15M
January 22, 2026	12.7	12.93	12.93	13.03	12.58	14.71M
January 21, 2026	12.6	12.87	12.87	13.06	12.38	16.82M
January 20, 2026	12.73	12.66	12.66	13.48	12.5	20.58M
January 19, 2026	12.31	12.65	12.65	12.66	12.28	9.18M
January 16, 2026	12.54	12.31	12.31	12.66	12.25	8.99M
January 15, 2026	12.4	12.51	12.51	12.59	12.39	8.19M
January 14, 2026	12.78	12.57	12.57	13.07	12.46	15.46M
January 13, 2026	13	12.69	12.69	13.02	12.66	11.54M
January 12, 2026	12.9	13.04	13.04	13.14	12.81	14.52M
January 09, 2026	12.96	12.83	12.83	13.17	12.64	13.43M
January 08, 2026	12.47	12.85	12.85	12.94	12.47	14.33M
January 07, 2026	12.51	12.61	12.61	12.69	12.41	9.89M
January 06, 2026	12.38	12.58	12.58	12.62	12.32	9.6M
January 05, 2026	12.51	12.41	12.41	12.54	12.24	11.83M
December 31, 2025	12.74	12.54	12.54	12.77	12.45	8.59M
December 30, 2025	12.48	12.67	12.67	12.91	12.43	11.51M
December 29, 2025	12.6	12.72	12.72	12.76	12.47	9.06M
December 26, 2025	12.61	12.6	12.6	12.85	12.45	14.65M
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

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