Beijing Jingyuntong Technology Co., Ltd. (601908.SS) SHH
3.71
-0.06999996(-1.85%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
601908.SS Historical Return
If you invested ¥1000 in Beijing Jingyuntong Technology Co., Ltd. (601908.SS) 10 years ago, it would be worth ¥622.73 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥460.98, while ¥1000 invested 1 year ago would be worth ¥1,231.27. This corresponds to total returns of -37.73%, -53.9%, 23.13%, respectively, with annualized returns of -4.62%, -14.34%, 23.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
601908.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.81 | 3.78 | 3.78 | 3.83 | 3.75 | 50.44M |
| June 01, 2026 | 3.68 | 3.88 | 3.88 | 3.98 | 3.63 | 80.22M |
| May 29, 2026 | 3.66 | 3.72 | 3.72 | 3.78 | 3.56 | 71.22M |
| May 28, 2026 | 3.61 | 3.67 | 3.67 | 3.69 | 3.58 | 45.57M |
| May 27, 2026 | 3.7 | 3.64 | 3.64 | 3.78 | 3.63 | 52.29M |
| May 26, 2026 | 3.8 | 3.72 | 3.72 | 3.8 | 3.66 | 53.39M |
| May 25, 2026 | 3.82 | 3.81 | 3.81 | 3.84 | 3.75 | 50.27M |
| May 22, 2026 | 3.78 | 3.83 | 3.83 | 3.84 | 3.73 | 49.31M |
| May 21, 2026 | 3.88 | 3.76 | 3.76 | 3.96 | 3.74 | 100.32M |
| May 20, 2026 | 4.11 | 3.93 | 3.93 | 4.12 | 3.92 | 146.89M |
| May 19, 2026 | 4.09 | 4.21 | 4.21 | 4.24 | 4.06 | 112.58M |
| May 18, 2026 | 4.2 | 4.11 | 4.11 | 4.24 | 4.08 | 127.53M |
| May 15, 2026 | 4.35 | 4.26 | 4.26 | 4.39 | 4.21 | 251.8M |
| May 14, 2026 | 4.2 | 4.54 | 4.54 | 4.61 | 4.17 | 356.23M |
| May 13, 2026 | 4.01 | 4.19 | 4.19 | 4.2 | 4.01 | 110.22M |
| May 12, 2026 | 4.03 | 4.06 | 4.06 | 4.13 | 3.98 | 76.17M |
| May 11, 2026 | 4.08 | 4.03 | 4.03 | 4.12 | 4 | 71.94M |
| May 08, 2026 | 4.06 | 4.07 | 4.07 | 4.12 | 4.04 | 64.42M |
| May 07, 2026 | 4.03 | 4.1 | 4.1 | 4.16 | 4.03 | 76.75M |
| May 06, 2026 | 3.94 | 4.04 | 4.04 | 4.1 | 3.94 | 69.18M |
| April 30, 2026 | 3.97 | 3.93 | 3.93 | 3.99 | 3.9 | 56.42M |
| April 29, 2026 | 3.88 | 3.99 | 3.99 | 4 | 3.86 | 68.83M |
| April 28, 2026 | 4.1 | 3.92 | 3.92 | 4.14 | 3.91 | 104.93M |
| April 27, 2026 | 4.15 | 4.1 | 4.1 | 4.2 | 4.09 | 79.46M |
| April 24, 2026 | 4.3 | 4.2 | 4.2 | 4.37 | 4.18 | 93.16M |
| April 23, 2026 | 4.5 | 4.35 | 4.35 | 4.52 | 4.27 | 119.49M |
| April 22, 2026 | 4.48 | 4.46 | 4.46 | 4.57 | 4.4 | 106.97M |
| April 21, 2026 | 4.55 | 4.51 | 4.51 | 4.68 | 4.46 | 138.2M |
| April 20, 2026 | 4.4 | 4.58 | 4.58 | 4.65 | 4.31 | 198.36M |
| April 17, 2026 | 4.33 | 4.4 | 4.4 | 4.51 | 4.33 | 101.56M |
| April 16, 2026 | 4.37 | 4.37 | 4.37 | 4.48 | 4.36 | 105.23M |
| April 15, 2026 | 4.51 | 4.37 | 4.37 | 4.52 | 4.36 | 109.96M |
| April 14, 2026 | 4.59 | 4.51 | 4.51 | 4.61 | 4.44 | 250.9M |
| April 13, 2026 | 4.08 | 4.57 | 4.57 | 4.57 | 4.08 | 251.68M |
| April 10, 2026 | 4.29 | 4.15 | 4.15 | 4.32 | 4.15 | 146.68M |
| April 09, 2026 | 4.52 | 4.29 | 4.29 | 4.52 | 4.27 | 156.37M |
| April 08, 2026 | 4.5 | 4.56 | 4.56 | 4.6 | 4.43 | 151.14M |
| April 07, 2026 | 4.42 | 4.5 | 4.5 | 4.54 | 4.11 | 186.84M |
| April 03, 2026 | 4.8 | 4.5 | 4.5 | 4.95 | 4.5 | 209.04M |
| April 02, 2026 | 4.74 | 4.9 | 4.9 | 5.14 | 4.65 | 286.85M |
| April 01, 2026 | 5 | 4.83 | 4.83 | 5.05 | 4.72 | 352.11M |
| March 31, 2026 | 4.49 | 5.01 | 5.01 | 5.01 | 4.4 | 196.82M |
| March 30, 2026 | 4.74 | 4.55 | 4.55 | 4.84 | 4.36 | 323.43M |
| March 27, 2026 | 5.03 | 4.84 | 4.84 | 5.35 | 4.78 | 440.55M |
| March 26, 2026 | 4.5 | 5.03 | 5.03 | 5.03 | 4.46 | 277.53M |
| March 25, 2026 | 4.45 | 4.57 | 4.57 | 4.66 | 4.36 | 255.15M |
| March 24, 2026 | 4.33 | 4.5 | 4.5 | 4.53 | 4.23 | 269.61M |
| March 23, 2026 | 4.08 | 4.37 | 4.37 | 4.43 | 4.06 | 254.7M |
| March 20, 2026 | 4.13 | 4.15 | 4.15 | 4.29 | 4.01 | 128.53M |
| March 19, 2026 | 4.16 | 4.13 | 4.13 | 4.23 | 4.1 | 86.53M |
| March 18, 2026 | 4.2 | 4.17 | 4.17 | 4.31 | 4.13 | 98.91M |
| March 17, 2026 | 4.24 | 4.24 | 4.24 | 4.32 | 4.22 | 109.42M |
| March 16, 2026 | 4.18 | 4.24 | 4.24 | 4.29 | 4.11 | 100.48M |
| March 13, 2026 | 4.25 | 4.17 | 4.17 | 4.29 | 4.16 | 86.78M |
| March 12, 2026 | 4.15 | 4.25 | 4.25 | 4.32 | 4.14 | 116.97M |
| March 11, 2026 | 4.09 | 4.16 | 4.16 | 4.2 | 4.03 | 105.23M |
| March 10, 2026 | 4.07 | 4.07 | 4.09 | 4.12 | 4.04 | 37.47M |
| March 09, 2026 | 4.04 | 4.08 | 4.08 | 4.1 | 4.02 | 70.88M |
| March 06, 2026 | 4 | 4.06 | 4.06 | 4.12 | 3.96 | 81.53M |
| March 05, 2026 | 3.95 | 4.03 | 4.03 | 4.05 | 3.94 | 88.5M |
