Shanghai - Delayed Quote CNY

Jiangsu Beiren Robot System Co., Ltd (688218.SS)

22.23
+0.98
+(4.61%)
At close: May 16 at 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 16, 202521.1322.4521.1322.2322.237,339,651
May 15, 202521.7021.7021.1221.2521.252,395,990
May 14, 202522.0422.1121.5521.6221.623,574,749
May 13, 202522.4022.4121.9222.0022.003,459,073
May 12, 202521.8022.2921.7722.1022.104,706,887
May 9, 202521.8021.8921.3221.4221.423,738,529
May 8, 202521.3622.0721.3621.9121.914,042,376
May 7, 202521.6821.9021.1621.4821.484,419,053
May 6, 202521.0021.4920.8621.4321.434,411,545
Apr 30, 202519.8020.8919.7120.7820.785,774,800
Apr 29, 202520.1820.9720.0720.5020.503,575,368
Apr 28, 202520.9120.9720.1220.1420.142,877,230
Apr 25, 202520.6021.1220.4720.9120.913,040,096
Apr 24, 202520.9421.3520.5720.6520.653,651,895
Apr 23, 202520.5821.2620.4921.0821.084,821,665
Apr 22, 202520.4020.6420.3020.3120.312,340,494
Apr 21, 202519.7320.6419.7320.5820.582,908,882
Apr 18, 202520.1120.3819.9020.1420.141,916,040
Apr 17, 202520.2020.5720.0320.1620.162,468,564
Apr 16, 202520.6120.7519.8220.2220.223,063,316
Apr 15, 202520.7120.9820.3520.7120.713,061,789
Apr 14, 202520.9021.2820.6320.7120.713,600,110
Apr 11, 202519.8820.8919.7020.5420.544,222,962
Apr 10, 202520.0120.9819.9220.1520.156,200,177
Apr 9, 202518.2219.7616.9919.5719.577,094,005
Apr 8, 202518.5219.5018.0718.5918.596,377,315
Apr 7, 202521.0021.4418.2218.2218.228,115,198
Apr 3, 202522.9223.6522.5122.7822.784,949,578
Apr 2, 202522.1224.3822.1223.2223.228,740,260
Apr 1, 202522.6322.6922.0922.1222.122,688,386
Mar 31, 202522.3522.4721.7022.3222.324,768,586
Mar 28, 202523.1823.5022.5222.5222.524,051,838
Mar 27, 202523.6323.8422.9123.1923.194,076,968
Mar 26, 202523.3824.3523.3823.6823.684,163,857
Mar 25, 202523.6024.1823.4123.4823.484,018,855
Mar 24, 202524.6124.6322.9323.7723.776,799,950
Mar 21, 202525.3225.3624.4524.5524.558,200,518
Mar 20, 202525.4026.1824.9625.6225.6210,173,065
Mar 19, 202525.2625.8324.7425.6725.678,515,137
Mar 18, 202525.1825.4925.0825.2725.275,896,173
Mar 17, 202525.2125.5224.7425.2825.286,051,950
Mar 14, 202524.3925.6923.9325.3625.368,951,617
Mar 13, 202526.3426.3424.0324.6624.6611,961,296
Mar 12, 202526.7526.9825.9026.1626.1610,737,217
Mar 11, 202525.0826.4624.8826.4526.4511,580,998
Mar 10, 202525.0326.1924.9725.6025.6010,187,532
Mar 7, 202525.0025.4424.6125.2725.278,429,579
Mar 6, 202525.1025.7024.9225.1625.169,449,920
Mar 5, 202524.0825.0924.0624.9024.908,941,336
Mar 4, 202523.0124.6022.8524.4424.449,784,521
Mar 3, 202523.5024.1722.7723.3823.388,850,173
Feb 28, 202525.9726.0023.1523.2023.2014,716,795
Feb 27, 202526.3926.9725.4526.1926.1912,851,895
Feb 26, 202526.0527.5726.0526.6126.6116,587,631
Feb 25, 202526.1027.5325.8326.2926.2912,768,900
Feb 24, 202525.9027.3925.0826.6026.6014,786,561
Feb 21, 202525.3927.0525.0126.2626.2615,954,123
Feb 20, 202525.4026.2524.8925.7625.7617,371,566
Feb 19, 202523.6925.3323.5125.2925.2915,367,531
Feb 18, 202524.4524.5223.3323.5023.507,422,664
Feb 17, 202523.3024.5023.2824.4924.498,767,804
Feb 14, 202523.6723.8823.2123.4123.417,419,596
Feb 13, 202524.7125.2123.6023.8023.809,795,672
Feb 12, 202524.7526.0824.5124.9524.9511,718,799
Feb 11, 202523.6525.4223.4125.1325.1315,141,327
Feb 10, 202523.7023.9823.0323.9823.989,818,704
Feb 7, 202523.5524.2323.1724.0024.0015,510,701
Feb 6, 202522.5823.9822.4123.7023.7013,267,524
Feb 5, 202521.7623.0021.5122.5422.549,284,913
Jan 27, 202522.7322.9121.3921.3921.397,575,797
Jan 24, 202521.9523.0521.6022.9322.9311,275,661
Jan 23, 202521.7223.3621.6022.2522.2513,336,536
Jan 22, 202521.7321.9621.3021.4321.436,625,921
Jan 21, 202521.6022.2121.3522.1022.109,882,878
Jan 20, 202521.9022.0021.2221.4221.427,005,477
Jan 17, 202521.7722.4321.4521.7521.757,667,192
Jan 16, 202522.5922.8021.6321.7521.7510,044,226
Jan 15, 202522.4322.7021.8822.2222.2211,228,575
Jan 14, 202520.6322.4420.1222.4222.4214,126,783
Jan 13, 202519.4821.3019.2320.3620.369,434,164
Jan 10, 202520.4121.3720.0020.1120.1111,673,881
Jan 9, 202519.9220.7019.9220.4520.459,429,605
Jan 8, 202519.3020.7818.7720.1720.1711,117,736
Jan 7, 202518.7819.4318.5119.4019.406,532,424
Jan 6, 202519.2119.2518.2418.5618.565,316,143
Jan 3, 202520.7620.8718.8819.0019.008,125,082
Jan 2, 202520.6521.5220.1520.7620.766,396,310
Dec 31, 202421.8021.8020.6220.7120.715,088,006
Dec 30, 202421.7021.9720.9821.5421.544,654,963
Dec 27, 202422.5122.5321.7321.7821.786,252,301
Dec 26, 202422.0722.7521.6522.3822.386,150,963
Dec 25, 202423.1023.2521.4421.8521.859,363,535
Dec 24, 202422.9823.3022.6023.1423.145,741,890
Dec 23, 202423.8323.8422.5022.5622.567,726,062
Dec 20, 202422.9824.5222.9123.9423.949,742,590
Dec 19, 202422.6723.5522.5523.0823.089,315,054
Dec 18, 202423.3023.3622.4222.9622.968,229,697
Dec 17, 202424.8825.0822.7123.0623.0613,802,448
Dec 16, 202425.8026.5624.8025.1125.118,743,310
Dec 13, 202425.9126.8525.5025.7425.7411,007,868
Dec 12, 202428.4028.4025.8026.0626.0616,043,573
Dec 11, 202429.2129.4427.7328.4228.4213,937,355
Dec 10, 202427.7830.1927.5030.0430.0422,119,530
Dec 9, 202427.3529.5026.9827.4427.4416,802,808
Dec 6, 202428.5029.5027.0128.3128.3121,066,909
Dec 5, 202427.4931.6327.2829.6229.6224,104,819
Dec 4, 202425.2729.9825.0528.1828.1822,232,973
Dec 3, 202424.8526.4024.6025.8025.8012,995,856
Dec 2, 202425.0027.9824.5225.2025.2019,224,269
Nov 29, 202422.0326.2022.0325.0025.0017,650,314
Nov 28, 202422.1323.5022.0822.2322.238,836,195
Nov 27, 202421.9822.5021.1822.3822.389,012,592
Nov 26, 202424.0724.9321.5122.1522.1513,912,363
Nov 25, 202423.6026.1923.6025.1825.1814,172,531
Nov 22, 202421.8826.5921.4423.9023.9017,931,657
Nov 21, 202422.8622.8621.4222.2022.2014,567,060
Nov 20, 202420.9823.5120.9623.3523.3519,389,373
Nov 19, 202418.6021.9918.6021.5821.5818,782,169
Nov 18, 202418.3320.3318.3018.8818.887,539,880
Nov 15, 202418.7618.9418.2918.3018.302,988,703
Nov 14, 202419.3519.6518.6318.7618.763,383,182
Nov 13, 202419.3519.6919.0019.5619.564,288,813
Nov 12, 202420.5020.5219.3119.6719.677,803,471
Nov 11, 202419.0520.3019.0020.2020.208,725,454
Nov 8, 202419.5320.1819.0719.3419.348,914,689
Nov 7, 202419.5619.7818.6919.3219.328,096,139
Nov 6, 202419.0019.6918.7819.2019.209,798,730
Nov 5, 202419.0019.3518.3518.9518.9510,637,749
Nov 4, 202417.1619.0017.1619.0019.0010,759,046
Nov 1, 202416.6817.8916.6016.9416.946,710,498
Oct 31, 202416.4516.8715.8216.8516.856,014,180
Oct 30, 202417.1317.3416.6516.8416.842,993,725
Oct 29, 202417.7017.9217.0117.1217.124,156,090
Oct 28, 202417.6117.7017.4117.6617.663,189,330
Oct 25, 202417.2417.7817.2417.6317.633,886,446
Oct 24, 202417.4317.6617.1517.2817.282,907,734
Oct 23, 202417.6618.3017.2417.5517.556,615,980
Oct 22, 202416.9817.9816.5517.5617.568,393,607
Oct 21, 202416.5517.1216.4216.7016.705,834,338
Oct 18, 202415.8816.8615.7516.5216.525,470,138
Oct 17, 202416.0016.2215.7915.7915.792,290,603
Oct 16, 202416.1216.2915.8115.9415.942,758,264
Oct 15, 202416.5116.9916.2916.2916.293,262,121
Oct 14, 202416.5816.8815.9016.7616.764,055,251
Oct 11, 202416.9017.4816.3616.5516.554,942,479
Oct 10, 202417.2117.4516.5016.9116.914,481,349
Oct 9, 202418.6118.6116.8016.8016.807,395,660
Oct 8, 202420.0920.6616.6819.2019.2011,309,529
Sep 30, 202416.0317.4915.5217.3017.307,610,568
Sep 27, 202414.4315.6314.4015.3415.343,259,582
Sep 26, 202413.3014.4413.3014.3514.353,969,355
Sep 25, 202413.2413.7913.2413.4013.402,415,542
Sep 24, 202412.7313.2212.5813.1413.142,237,460
Sep 23, 202412.7012.8512.5312.6712.67826,786
Sep 20, 202412.8012.9912.6812.7012.701,002,260
Sep 19, 202412.7313.0812.6112.8812.881,334,916
Sep 18, 202412.9812.9812.4412.7212.721,463,121
Sep 13, 202413.3513.4712.7812.8812.881,493,766
Sep 12, 202413.5213.7013.3813.4213.42643,530
Sep 11, 202413.5313.6613.3913.5513.55674,284
Sep 10, 202413.2513.6013.1513.5313.531,084,675
Sep 9, 202413.1913.4813.1213.3213.321,107,634
Sep 6, 202413.6813.7913.3513.3513.351,126,727
Sep 5, 202413.5013.9013.5013.7413.741,448,661
Sep 4, 202413.5913.6613.3213.5013.502,135,625
Sep 3, 202413.8014.1613.6913.7213.722,619,239
Sep 2, 202414.7614.7613.9713.9713.974,121,730
Aug 30, 202414.7615.3714.7615.2015.202,168,262
Aug 29, 202414.3615.0514.3514.8914.891,322,771
Aug 28, 202414.2814.7014.2814.5014.50901,106
Aug 27, 202414.6214.7714.2814.3914.39779,454
Aug 26, 202414.1814.7114.1814.6514.651,262,424
Aug 23, 202414.5814.7314.1714.3314.331,502,499
Aug 22, 202415.3615.3614.6114.6614.661,721,387
Aug 21, 202415.0815.5515.0315.3615.361,584,229
Aug 20, 202415.2615.3014.9515.0715.071,004,006
Aug 19, 202415.5915.6315.2515.3215.321,168,093
Aug 16, 202415.3715.6815.3715.3915.39998,788
Aug 15, 202415.1015.5015.0515.3815.381,392,415
Aug 14, 202415.4115.4615.1615.1815.18766,423
Aug 13, 202415.3115.5815.1615.4615.461,075,208
Aug 12, 202415.4015.4715.2215.3015.30891,675
Aug 9, 202415.6515.7815.5115.5315.53950,734
Aug 8, 202415.7515.8215.2215.4515.451,604,997
Aug 7, 202416.1216.2215.8315.8415.841,372,155
Aug 6, 202415.9016.1715.7516.0816.081,845,750
Aug 5, 202415.7516.1815.5715.8015.802,835,920
Aug 2, 202416.1616.3415.8315.9015.902,018,533
Aug 1, 202416.3116.7516.2616.3216.323,167,507
Jul 31, 202415.4916.4215.4116.2716.273,788,277
Jul 30, 202415.4015.6515.0015.3815.381,831,179
Jul 29, 202415.5515.6815.3115.3615.361,690,567
Jul 26, 202415.1515.7215.1515.5615.561,992,049
Jul 25, 202414.8015.3314.7315.1915.191,746,722
Jul 24, 202415.3715.4914.9514.9514.952,008,110
Jul 23, 202415.4916.1015.4715.4715.473,428,382
Jul 22, 202415.4315.5815.2415.4415.441,627,042
Jul 19, 202415.3915.5415.0115.3115.311,429,115
Jul 18, 202415.1515.3414.7015.1615.161,573,651
Jul 17, 202415.3315.5415.1115.2615.261,726,505
Jul 16, 202415.1315.4914.8615.4015.401,903,522
Jul 15, 202415.4515.6515.0915.1315.131,934,595
Jul 12, 202416.0116.1315.7015.7115.711,678,230
Jul 11, 202415.6516.1415.5216.1016.102,298,183
Jul 10, 202415.4015.6515.2115.2815.282,056,691
Jul 9, 202415.0115.4214.5315.4115.412,982,940
Jul 8, 202415.3615.4914.9214.9814.982,135,807
Jul 5, 202415.8015.8015.8015.8015.80-
Jul 4, 202416.5016.7815.7715.8015.802,285,048
Jul 3, 202416.9217.0716.2116.4316.431,997,274
Jul 2, 202417.3117.4916.8316.9216.921,585,221
Jul 1, 202417.6517.6517.0317.4117.411,664,929
Jun 28, 202417.5217.8617.4017.6117.611,556,503
Jun 27, 202417.9218.0917.5117.5217.521,229,510
Jun 26, 202417.3017.8517.1017.8517.851,688,720
Jun 25, 202417.2917.5617.1617.2917.291,685,051
Jun 24, 202417.6518.0917.2017.2917.292,578,918
Jun 21, 202417.8818.0717.5017.8517.851,477,238
Jun 20, 202418.2418.6018.0518.0818.082,766,040
Jun 19, 202418.2818.4417.9818.0418.041,492,110
Jun 18, 202418.0318.3917.9218.2518.251,811,792
Jun 17, 202417.6318.0917.5717.9817.982,268,322
Jun 14, 202418.1618.2217.7017.8817.882,478,782
Jun 13, 202417.8118.5317.5018.2718.274,105,625
Jun 12, 202418.0418.5017.8517.8617.862,951,773
Jun 11, 202417.6017.9816.9117.9117.912,544,373
Jun 7, 202417.7718.0417.3017.7217.723,675,959
Jun 6, 202420.0120.0117.1617.5017.508,736,238
Jun 5, 202419.5820.1819.2520.1420.143,204,357
Jun 4, 2024 0.35 Dividend
Jun 4, 202420.4220.4219.2819.7219.723,382,264
Jun 3, 202420.9921.1920.5020.7720.423,233,462
May 31, 202420.1521.6320.1520.8620.515,014,117
May 30, 202420.8020.9820.3320.4520.112,953,159
May 29, 202420.4221.0320.1520.7420.394,337,943
May 28, 202420.5520.7420.2320.5720.223,486,267
May 27, 202419.4320.7419.4320.6420.295,344,687
May 24, 202419.7620.1219.2019.5019.174,157,539
May 23, 202419.5019.7419.1019.3218.993,112,046
May 22, 202419.3419.5919.1019.3118.981,957,313
May 21, 202419.5819.6219.1019.4619.132,170,580
May 20, 202419.6219.8719.4119.5119.184,208,936
May 17, 202419.7420.1819.5019.8819.543,568,747
May 16, 202420.6220.8919.7219.8819.545,273,027

Related Tickers

688160.SS Kinco Automation (Shanghai) Co.,Ltd
93.68
-3.09%
 
002009.SZ Miracle Automation Engineering Co.Ltd
16.02
+1.65%
 
002896.SZ Ningbo ZhongDa Leader Intelligent Transmission Co., Ltd.
84.45
-0.78%
 
688169.SS Beijing Roborock Technology Co., Ltd.
218.00
-1.21%
 
300580.SZ Wuxi Best Precision Machinery Co., Ltd.
27.13
+0.63%
 
688698.SS Suzhou Veichi Electric Co., Ltd.
48.15
+1.80%