Hangzhou Jingye Intelligent Technology Co., Ltd. (688290.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
Jun 13, 2023 - Jun 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2024 | 29.86 | 31.03 | 29.20 | 30.09 | 30.09 | 745,362 |
| Jun 12, 2024 | 28.78 | 30.10 | 28.70 | 29.53 | 29.53 | 573,032 |
| Jun 11, 2024 | 28.46 | 28.91 | 27.77 | 28.78 | 28.78 | 328,590 |
| Jun 07, 2024 | 28.66 | 29.21 | 28.20 | 28.46 | 28.46 | 361,044 |
| Jun 06, 2024 | 29.60 | 29.60 | 28.18 | 28.45 | 28.45 | 623,444 |
| Jun 05, 2024 | 30.30 | 30.56 | 29.05 | 29.20 | 29.20 | 608,966 |
| Jun 04, 2024 | 30.19 | 30.68 | 29.50 | 30.60 | 30.60 | 837,048 |
| Jun 03, 2024 | 32.00 | 32.29 | 30.23 | 30.80 | 30.80 | 862,321 |
| May 31, 2024 | 30.48 | 31.95 | 30.48 | 31.90 | 31.90 | 845,379 |
| May 30, 2024 | 30.80 | 31.10 | 30.07 | 30.62 | 30.62 | 795,017 |
| May 29, 2024 | 31.38 | 31.90 | 30.67 | 30.98 | 30.98 | 956,436 |
| May 28, 2024 | 31.44 | 32.88 | 30.75 | 31.70 | 31.70 | 984,411 |
| May 27, 2024 | 32.68 | 32.70 | 31.21 | 31.63 | 31.63 | 630,937 |
| May 24, 2024 | 34.43 | 34.45 | 31.97 | 32.20 | 32.20 | 763,666 |
| May 23, 2024 | 34.20 | 34.67 | 33.61 | 33.97 | 33.97 | 312,467 |
| May 22, 2024 | 34.88 | 34.97 | 34.00 | 34.78 | 34.78 | 338,787 |
| May 21, 2024 | 34.91 | 34.91 | 33.80 | 34.52 | 34.52 | 285,492 |
| May 20, 2024 | 34.24 | 35.09 | 34.09 | 34.93 | 34.93 | 503,812 |
| May 17, 2024 | 33.77 | 34.45 | 33.30 | 34.40 | 34.40 | 330,667 |
| May 16, 2024 | 33.49 | 34.36 | 33.21 | 33.79 | 33.79 | 621,926 |
| May 15, 2024 | 34.95 | 34.95 | 33.18 | 33.56 | 33.56 | 868,492 |
| May 14, 2024 | 34.99 | 35.12 | 34.13 | 34.95 | 34.95 | 567,165 |
| May 13, 2024 | 36.07 | 36.07 | 34.56 | 34.63 | 34.63 | 728,397 |
| May 10, 2024 | 37.95 | 38.20 | 36.26 | 36.30 | 36.30 | 549,461 |
| May 09, 2024 | 37.12 | 38.09 | 36.80 | 37.60 | 37.60 | 641,529 |
| May 08, 2024 | 37.20 | 37.49 | 36.66 | 36.94 | 36.94 | 307,426 |
| May 07, 2024 | 37.50 | 38.21 | 37.08 | 37.70 | 37.70 | 504,429 |
| May 06, 2024 | 37.26 | 38.36 | 36.67 | 37.83 | 37.83 | 677,095 |
| Apr 30, 2024 | 37.02 | 37.68 | 36.08 | 37.31 | 37.31 | 617,859 |
| Apr 29, 2024 | 35.47 | 38.14 | 35.47 | 36.69 | 36.69 | 1,039,764 |
| Apr 26, 2024 | 35.47 | 35.92 | 34.59 | 35.40 | 35.40 | 703,677 |
| Apr 25, 2024 | 35.10 | 36.16 | 35.02 | 35.30 | 35.30 | 416,939 |
| Apr 24, 2024 | 36.70 | 37.34 | 34.62 | 35.43 | 35.43 | 1,611,684 |
| Apr 23, 2024 | 38.18 | 38.20 | 35.72 | 37.00 | 37.00 | 1,683,635 |
| Apr 22, 2024 | 37.61 | 40.22 | 36.65 | 40.05 | 40.05 | 768,156 |
| Apr 19, 2024 | 37.86 | 38.52 | 36.80 | 37.46 | 37.46 | 540,246 |
| Apr 18, 2024 | 39.65 | 39.65 | 37.72 | 38.00 | 38.00 | 551,518 |
| Apr 17, 2024 | 37.36 | 39.74 | 37.36 | 39.06 | 39.06 | 814,103 |
| Apr 16, 2024 | 40.40 | 40.43 | 36.27 | 36.27 | 36.27 | 1,090,572 |
| Apr 15, 2024 | 41.20 | 42.49 | 38.00 | 40.51 | 40.51 | 1,223,405 |
| Apr 12, 2024 | 41.19 | 42.33 | 41.00 | 41.20 | 41.20 | 545,768 |
| Apr 11, 2024 | 41.00 | 42.85 | 40.82 | 41.20 | 41.20 | 806,245 |
| Apr 10, 2024 | 42.91 | 43.58 | 40.60 | 41.41 | 41.41 | 1,635,926 |
| Apr 09, 2024 | 42.86 | 43.73 | 41.62 | 42.99 | 42.99 | 719,506 |
| Apr 08, 2024 | 41.51 | 43.89 | 41.51 | 42.99 | 42.99 | 811,294 |
| Apr 03, 2024 | 42.77 | 43.00 | 41.20 | 41.90 | 41.90 | 862,300 |
| Apr 02, 2024 | 40.90 | 43.60 | 40.50 | 43.20 | 43.20 | 2,028,667 |
| Apr 01, 2024 | 40.90 | 41.40 | 40.09 | 40.97 | 40.97 | 1,379,130 |
| Mar 29, 2024 | 40.80 | 41.18 | 39.23 | 40.11 | 40.11 | 613,479 |
| Mar 28, 2024 | 40.23 | 41.26 | 39.60 | 40.35 | 40.35 | 1,030,194 |
| Mar 27, 2024 | 42.38 | 42.68 | 40.14 | 40.15 | 40.15 | 902,867 |
| Mar 26, 2024 | 43.31 | 43.70 | 41.00 | 42.30 | 42.30 | 1,032,908 |
| Mar 25, 2024 | 43.51 | 44.50 | 42.60 | 43.79 | 43.79 | 1,220,788 |
| Mar 22, 2024 | 44.10 | 45.45 | 43.14 | 43.27 | 43.27 | 1,592,215 |
| Mar 21, 2024 | 45.52 | 46.00 | 43.71 | 44.10 | 44.10 | 3,742,685 |
| Mar 20, 2024 | 40.49 | 46.54 | 40.49 | 46.54 | 46.54 | 4,839,354 |
| Mar 19, 2024 | 39.00 | 39.74 | 38.20 | 38.78 | 38.78 | 1,035,672 |
| Mar 18, 2024 | 37.18 | 39.20 | 37.00 | 39.08 | 39.08 | 1,948,464 |
| Mar 15, 2024 | 36.98 | 37.32 | 36.09 | 37.02 | 37.02 | 883,016 |
| Mar 14, 2024 | 37.30 | 38.82 | 36.53 | 37.19 | 37.19 | 1,325,735 |
| Mar 13, 2024 | 37.33 | 38.00 | 36.82 | 37.49 | 37.49 | 1,099,513 |
| Mar 12, 2024 | 37.64 | 38.20 | 37.00 | 37.37 | 37.37 | 1,478,452 |
| Mar 11, 2024 | 37.65 | 37.90 | 36.71 | 37.82 | 37.82 | 1,288,479 |
| Mar 08, 2024 | 39.00 | 39.30 | 37.32 | 38.00 | 38.00 | 1,919,746 |
| Mar 07, 2024 | 34.95 | 41.47 | 34.95 | 39.47 | 39.47 | 3,357,990 |
| Mar 06, 2024 | 34.00 | 34.76 | 33.18 | 34.56 | 34.56 | 1,219,734 |
| Mar 05, 2024 | 35.56 | 35.74 | 34.10 | 34.19 | 34.19 | 1,386,325 |
| Mar 04, 2024 | 35.60 | 36.34 | 34.07 | 35.75 | 35.75 | 866,458 |
| Mar 01, 2024 | 35.77 | 36.80 | 35.17 | 35.47 | 35.47 | 987,828 |
| Feb 29, 2024 | 35.16 | 36.56 | 34.58 | 35.89 | 35.89 | 1,339,910 |
| Feb 28, 2024 | 39.58 | 40.80 | 34.99 | 35.44 | 35.44 | 1,427,256 |
| Feb 27, 2024 | 39.35 | 40.12 | 38.50 | 39.47 | 39.47 | 780,937 |
| Feb 26, 2024 | 39.95 | 41.39 | 39.22 | 39.66 | 39.66 | 1,052,598 |
| Feb 23, 2024 | 38.46 | 39.74 | 38.23 | 39.66 | 39.66 | 472,505 |
| Feb 22, 2024 | 38.67 | 39.50 | 38.20 | 39.24 | 39.24 | 294,216 |
| Feb 21, 2024 | 37.98 | 40.00 | 37.98 | 38.81 | 38.81 | 466,658 |
| Feb 20, 2024 | 39.53 | 39.53 | 38.21 | 39.08 | 39.08 | 307,145 |
| Feb 19, 2024 | 39.88 | 41.49 | 37.60 | 39.72 | 39.72 | 1,129,430 |
| Feb 08, 2024 | 36.86 | 40.99 | 34.98 | 39.87 | 39.87 | 931,399 |
| Feb 07, 2024 | 35.82 | 37.49 | 34.50 | 36.28 | 36.28 | 1,125,970 |
| Feb 06, 2024 | 32.98 | 37.07 | 30.00 | 35.82 | 35.82 | 1,411,665 |
| Feb 05, 2024 | 34.17 | 35.21 | 31.20 | 33.08 | 33.08 | 1,330,024 |
| Feb 02, 2024 | 36.99 | 37.45 | 33.00 | 34.17 | 34.17 | 1,263,101 |
| Feb 01, 2024 | 37.36 | 38.21 | 36.17 | 36.70 | 36.70 | 1,165,616 |
| Jan 31, 2024 | 39.88 | 40.07 | 37.70 | 37.70 | 37.70 | 875,305 |
| Jan 30, 2024 | 40.00 | 41.92 | 39.70 | 40.11 | 40.11 | 556,173 |
| Jan 29, 2024 | 42.88 | 43.09 | 40.18 | 40.52 | 40.52 | 759,922 |
| Jan 26, 2024 | 42.91 | 44.28 | 42.10 | 42.41 | 42.41 | 817,018 |
| Jan 25, 2024 | 45.00 | 45.58 | 40.84 | 42.90 | 42.90 | 1,670,818 |
| Jan 24, 2024 | 47.40 | 47.40 | 42.50 | 44.89 | 44.89 | 1,519,434 |
| Jan 23, 2024 | 45.08 | 48.74 | 44.06 | 46.81 | 46.81 | 712,432 |
| Jan 22, 2024 | 49.19 | 49.49 | 45.62 | 46.47 | 46.47 | 675,861 |
| Jan 19, 2024 | 50.51 | 50.51 | 48.68 | 49.20 | 49.20 | 579,944 |
| Jan 18, 2024 | 49.79 | 51.50 | 48.47 | 50.51 | 50.51 | 1,191,706 |
| Jan 17, 2024 | 50.37 | 50.88 | 49.21 | 49.21 | 49.21 | 590,578 |
| Jan 16, 2024 | 50.50 | 52.90 | 49.40 | 50.42 | 50.42 | 906,739 |
| Jan 15, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Jan 12, 2024 | 45.65 | 47.89 | 44.94 | 47.00 | 47.00 | 980,472 |
| Jan 11, 2024 | 44.16 | 45.77 | 43.60 | 45.59 | 45.59 | 535,366 |
| Jan 10, 2024 | 44.84 | 46.25 | 44.18 | 44.50 | 44.50 | 428,898 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.