Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,884.89 -712.25 (-1.04%) CMC Crypto 200
1,464.29 -20.40 (-1.37%)
Jikai Equipment Manufacturing Co., Ltd. (002691.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 5.40 | 5.34 | 5.10 | 5.31 | 5.31 | 2,449,100 |
| 28 May 2024 | 5.32 | 5.36 | 5.21 | 5.23 | 5.23 | 2,453,200 |
| 27 May 2024 | 5.32 | 5.45 | 5.20 | 5.31 | 5.31 | 2,381,290 |
| 24 May 2024 | 5.40 | 5.47 | 5.30 | 5.32 | 5.32 | 3,084,600 |
| 23 May 2024 | 5.53 | 5.57 | 5.40 | 5.41 | 5.41 | 3,367,470 |
| 22 May 2024 | 5.61 | 5.70 | 5.45 | 5.53 | 5.53 | 6,662,400 |
| 21 May 2024 | 5.51 | 5.89 | 5.36 | 5.61 | 5.61 | 9,202,000 |
| 20 May 2024 | 5.55 | 5.70 | 5.41 | 5.48 | 5.48 | 4,771,700 |
| 17 May 2024 | 5.43 | 5.51 | 5.38 | 5.51 | 5.51 | 3,056,800 |
| 16 May 2024 | 5.37 | 5.50 | 5.34 | 5.41 | 5.41 | 3,201,350 |
| 15 May 2024 | 5.38 | 5.47 | 5.30 | 5.36 | 5.36 | 3,377,250 |
| 14 May 2024 | 5.25 | 5.45 | 5.22 | 5.38 | 5.38 | 4,267,647 |
| 13 May 2024 | 5.58 | 5.58 | 5.18 | 5.22 | 5.22 | 4,401,200 |
| 10 May 2024 | 5.63 | 5.66 | 5.42 | 5.47 | 5.47 | 3,057,600 |
| 09 May 2024 | 5.46 | 5.63 | 5.46 | 5.59 | 5.59 | 2,753,500 |
| 08 May 2024 | 5.67 | 5.70 | 5.45 | 5.46 | 5.46 | 3,789,305 |
| 07 May 2024 | 5.69 | 5.74 | 5.63 | 5.68 | 5.68 | 4,257,602 |
| 06 May 2024 | 5.65 | 5.77 | 5.59 | 5.64 | 5.64 | 4,582,600 |
| 30 Apr 2024 | 5.67 | 5.67 | 5.50 | 5.56 | 5.56 | 3,541,704 |
| 29 Apr 2024 | 5.45 | 5.67 | 5.45 | 5.60 | 5.60 | 4,623,000 |
| 26 Apr 2024 | 5.45 | 5.52 | 5.30 | 5.45 | 5.45 | 4,777,408 |
| 25 Apr 2024 | 5.38 | 5.54 | 5.35 | 5.46 | 5.46 | 4,100,000 |
| 24 Apr 2024 | 5.31 | 5.48 | 5.23 | 5.41 | 5.41 | 4,323,800 |
| 23 Apr 2024 | 5.11 | 5.34 | 4.99 | 5.31 | 5.31 | 6,631,586 |
| 22 Apr 2024 | 5.33 | 5.41 | 4.99 | 5.11 | 5.11 | 5,742,438 |
| 19 Apr 2024 | 5.66 | 5.70 | 5.24 | 5.33 | 5.33 | 10,078,350 |
| 18 Apr 2024 | 5.55 | 5.84 | 5.40 | 5.63 | 5.63 | 11,868,164 |
| 17 Apr 2024 | 4.84 | 5.86 | 4.84 | 5.55 | 5.55 | 13,862,008 |
| 16 Apr 2024 | 5.53 | 5.69 | 5.33 | 5.33 | 5.33 | 4,658,500 |
| 15 Apr 2024 | 6.45 | 6.53 | 5.92 | 5.92 | 5.92 | 10,597,990 |
| 12 Apr 2024 | 6.73 | 6.90 | 6.54 | 6.58 | 6.58 | 8,769,332 |
| 11 Apr 2024 | 6.35 | 6.84 | 6.01 | 6.73 | 6.73 | 11,334,040 |
| 10 Apr 2024 | 6.35 | 6.93 | 6.25 | 6.51 | 6.51 | 9,711,304 |
| 09 Apr 2024 | 6.31 | 6.42 | 6.25 | 6.30 | 6.30 | 3,674,925 |
| 08 Apr 2024 | 6.57 | 6.69 | 6.29 | 6.31 | 6.31 | 5,760,794 |
| 03 Apr 2024 | 6.65 | 6.71 | 6.57 | 6.64 | 6.64 | 2,798,000 |
| 02 Apr 2024 | 6.62 | 6.77 | 6.59 | 6.66 | 6.66 | 4,300,100 |
| 01 Apr 2024 | 6.49 | 6.65 | 6.49 | 6.62 | 6.62 | 4,309,100 |
| 29 Mar 2024 | 6.42 | 6.58 | 6.39 | 6.49 | 6.49 | 2,186,900 |
| 28 Mar 2024 | 6.28 | 6.51 | 6.26 | 6.42 | 6.42 | 4,643,100 |
| 27 Mar 2024 | 6.51 | 6.56 | 6.24 | 6.30 | 6.30 | 4,426,600 |
| 26 Mar 2024 | 6.80 | 6.83 | 6.41 | 6.47 | 6.47 | 5,434,942 |
| 25 Mar 2024 | 6.63 | 6.88 | 6.54 | 6.65 | 6.65 | 7,669,850 |
| 22 Mar 2024 | 6.70 | 6.81 | 6.50 | 6.59 | 6.59 | 7,236,000 |
| 21 Mar 2024 | 6.80 | 7.02 | 6.64 | 6.79 | 6.79 | 9,168,252 |
| 20 Mar 2024 | 6.64 | 6.93 | 6.48 | 6.77 | 6.77 | 14,362,846 |
| 19 Mar 2024 | 6.37 | 7.04 | 6.35 | 6.68 | 6.68 | 21,025,623 |
| 18 Mar 2024 | 6.13 | 6.45 | 6.10 | 6.40 | 6.40 | 11,277,160 |
| 15 Mar 2024 | 5.95 | 6.15 | 5.92 | 6.13 | 6.13 | 9,423,984 |
| 14 Mar 2024 | 5.90 | 6.28 | 5.88 | 5.98 | 5.98 | 10,618,250 |
| 13 Mar 2024 | 5.90 | 5.93 | 5.82 | 5.93 | 5.93 | 6,076,522 |
| 12 Mar 2024 | 5.95 | 5.99 | 5.81 | 5.94 | 5.94 | 9,451,465 |
| 11 Mar 2024 | 6.16 | 6.16 | 5.85 | 6.02 | 6.02 | 13,298,370 |
| 08 Mar 2024 | 6.09 | 6.66 | 6.07 | 6.20 | 6.20 | 19,113,072 |
| 07 Mar 2024 | 5.55 | 6.05 | 5.55 | 6.05 | 6.05 | 3,054,800 |
| 06 Mar 2024 | 5.50 | 5.60 | 5.43 | 5.50 | 5.50 | 4,442,679 |
| 05 Mar 2024 | 5.70 | 5.70 | 5.47 | 5.51 | 5.51 | 4,450,284 |
| 04 Mar 2024 | 5.80 | 5.80 | 5.63 | 5.70 | 5.70 | 3,619,109 |
| 01 Mar 2024 | 5.83 | 5.92 | 5.66 | 5.75 | 5.75 | 4,699,700 |
| 29 Feb 2024 | 5.50 | 5.85 | 5.33 | 5.84 | 5.84 | 7,204,300 |
| 28 Feb 2024 | 6.10 | 6.28 | 5.50 | 5.50 | 5.50 | 9,999,510 |
| 27 Feb 2024 | 5.79 | 6.13 | 5.77 | 6.11 | 6.11 | 5,905,502 |
| 26 Feb 2024 | 5.52 | 5.99 | 5.52 | 5.87 | 5.87 | 8,451,102 |
| 23 Feb 2024 | 5.35 | 5.56 | 5.30 | 5.51 | 5.51 | 6,670,980 |
| 22 Feb 2024 | 5.18 | 5.69 | 5.10 | 5.37 | 5.37 | 9,926,049 |
| 21 Feb 2024 | 4.72 | 5.20 | 4.65 | 5.20 | 5.20 | 6,881,337 |
| 20 Feb 2024 | 4.66 | 4.81 | 4.52 | 4.73 | 4.73 | 6,565,986 |
| 19 Feb 2024 | 4.50 | 4.80 | 4.35 | 4.64 | 4.64 | 10,092,900 |
| 08 Feb 2024 | 3.78 | 4.53 | 3.76 | 4.48 | 4.48 | 15,232,525 |
| 07 Feb 2024 | 4.65 | 4.71 | 4.18 | 4.18 | 4.18 | 9,376,729 |
| 06 Feb 2024 | 4.64 | 4.89 | 4.64 | 4.64 | 4.64 | 8,248,910 |
| 05 Feb 2024 | 5.76 | 5.76 | 5.16 | 5.16 | 5.16 | 3,435,400 |
| 02 Feb 2024 | 6.05 | 6.16 | 5.53 | 5.73 | 5.73 | 5,506,289 |
| 01 Feb 2024 | 6.10 | 6.19 | 5.81 | 5.94 | 5.94 | 4,931,900 |
| 31 Jan 2024 | 6.40 | 6.65 | 6.01 | 6.07 | 6.07 | 4,909,200 |
| 30 Jan 2024 | 6.53 | 6.66 | 6.40 | 6.40 | 6.40 | 3,812,000 |
| 29 Jan 2024 | 7.07 | 7.09 | 6.53 | 6.56 | 6.56 | 4,535,130 |
| 26 Jan 2024 | 6.95 | 7.13 | 6.85 | 7.08 | 7.08 | 6,502,000 |
| 25 Jan 2024 | 6.51 | 6.86 | 6.43 | 6.85 | 6.85 | 6,043,500 |
| 24 Jan 2024 | 6.30 | 6.50 | 6.18 | 6.48 | 6.48 | 4,410,800 |
| 23 Jan 2024 | 6.43 | 6.44 | 6.17 | 6.30 | 6.30 | 5,086,130 |
| 22 Jan 2024 | 6.82 | 6.93 | 6.32 | 6.39 | 6.39 | 7,681,900 |
| 19 Jan 2024 | 7.06 | 7.13 | 6.90 | 6.93 | 6.93 | 4,153,500 |
| 18 Jan 2024 | 7.09 | 7.15 | 6.74 | 6.96 | 6.96 | 8,372,790 |
| 17 Jan 2024 | 7.41 | 7.41 | 7.13 | 7.15 | 7.15 | 4,549,595 |
| 16 Jan 2024 | 7.37 | 7.55 | 7.23 | 7.37 | 7.37 | 5,972,809 |
| 15 Jan 2024 | 7.39 | 7.43 | 7.17 | 7.37 | 7.37 | 6,553,800 |
| 12 Jan 2024 | 7.51 | 7.60 | 7.35 | 7.39 | 7.39 | 5,086,700 |
| 11 Jan 2024 | 7.35 | 7.50 | 7.25 | 7.49 | 7.49 | 6,273,500 |
| 10 Jan 2024 | 7.58 | 7.58 | 7.35 | 7.37 | 7.37 | 8,048,082 |
| 09 Jan 2024 | 7.61 | 7.71 | 7.52 | 7.64 | 7.64 | 8,363,300 |
| 08 Jan 2024 | 7.35 | 7.71 | 7.29 | 7.61 | 7.61 | 11,286,100 |
| 05 Jan 2024 | 7.48 | 7.53 | 7.37 | 7.44 | 7.44 | 5,098,700 |
| 04 Jan 2024 | 7.44 | 7.54 | 7.38 | 7.48 | 7.48 | 5,074,902 |
| 03 Jan 2024 | 7.60 | 7.62 | 7.35 | 7.47 | 7.47 | 7,301,500 |
| 02 Jan 2024 | 7.53 | 7.67 | 7.34 | 7.58 | 7.58 | 8,130,995 |
| 29 Dec 2023 | 7.75 | 7.85 | 7.43 | 7.49 | 7.49 | 11,761,900 |
| 28 Dec 2023 | 7.45 | 7.70 | 7.30 | 7.62 | 7.62 | 9,582,400 |
| 27 Dec 2023 | 7.54 | 7.60 | 7.28 | 7.49 | 7.49 | 14,149,800 |
| 26 Dec 2023 | 7.71 | 7.79 | 7.55 | 7.62 | 7.62 | 9,474,180 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.