Stock listing
Shenzhen:002819 Beijing Oriental Jicheng Co. Ltd. (东方中科) 股价
Follow Beijing Oriental Jicheng Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002819
¥18.14 CNY -0.36 (-1.9%)
Close on Nov 3, 2026
- Day range
- ¥18.00 – ¥18.88 CNYNov 3, 2026
- Volume
- 3.19M sharesNov 3, 2026
- Market cap
- ¥5.41B CNYAt the close on Nov 3, 2026 · price × 298.1M shares outstanding
- 52-week range
- ¥17.40 – ¥31.87 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥116.5M CNYMedian day 3.64M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:002819 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥18.14 | -0.36 | -1.9% | ¥18.46 | ¥18.88 | ¥18.00 | 3,190,692 | |
| ¥18.50 | +0.90 | +5.1% | ¥17.75 | ¥18.65 | ¥17.40 | 4,702,300 | |
| ¥17.60 | -1.45 | -7.6% | ¥18.85 | ¥18.85 | ¥17.60 | 5,737,350 | |
| ¥19.05 | -1.01 | -5.0% | ¥19.66 | ¥19.76 | ¥19.04 | 3,997,930 | |
| ¥20.06 | +0.13 | +0.7% | ¥20.18 | ¥20.28 | ¥19.81 | 2,786,900 | |
| ¥19.93 | -0.87 | -4.2% | ¥20.88 | ¥21.07 | ¥19.93 | 3,638,300 | |
| ¥20.80 | +0.06 | +0.3% | ¥20.54 | ¥21.02 | ¥20.49 | 3,893,275 | |
| ¥20.74 | +0.66 | +3.3% | ¥19.73 | ¥20.85 | ¥19.00 | 5,774,875 | |
| ¥20.08 | -0.87 | -4.2% | ¥20.93 | ¥21.23 | ¥20.07 | 3,488,200 | |
| ¥20.95 | +0.01 | 0.0% | ¥20.94 | ¥21.22 | ¥20.70 | 3,287,000 | |
| ¥20.94 | +0.54 | +2.6% | ¥20.35 | ¥21.16 | ¥20.24 | 3,882,075 | |
| ¥20.40 | -0.23 | -1.1% | ¥20.45 | ¥20.69 | ¥19.89 | 3,526,200 | |
| ¥20.63 | +0.04 | +0.2% | ¥21.00 | ¥21.16 | ¥20.50 | 3,913,850 | |
| ¥20.59 | -0.78 | -3.6% | ¥20.55 | ¥21.21 | ¥20.47 | 3,845,300 | |
| ¥21.37 | -0.89 | -4.0% | ¥22.22 | ¥22.26 | ¥21.37 | 4,365,400 | |
| ¥22.26 | +0.62 | +2.9% | ¥21.35 | ¥22.35 | ¥20.84 | 7,015,200 | |
| ¥21.64 | -1.13 | -5.0% | ¥22.41 | ¥22.50 | ¥21.60 | 6,454,236 | |
| ¥22.77 | +0.09 | +0.4% | ¥22.31 | ¥22.90 | ¥21.37 | 10,157,075 | |
| ¥22.68 | -1.05 | -4.4% | ¥23.48 | ¥23.70 | ¥22.44 | 10,972,385 | |
| ¥23.73 | -0.95 | -3.8% | ¥24.71 | ¥25.22 | ¥23.52 | 15,479,893 | |
| ¥24.68 | -0.29 | -1.2% | ¥23.81 | ¥25.83 | ¥23.80 | 21,764,193 | |
| ¥24.97 | -1.69 | -6.3% | ¥27.50 | ¥28.53 | ¥24.41 | 29,241,689 | |
| ¥26.66 | +2.42 | +10.0% | ¥26.10 | ¥26.66 | ¥25.86 | 18,617,775 | |
| ¥24.24 | +2.20 | +10.0% | ¥22.04 | ¥24.24 | ¥21.59 | 9,426,330 | |
| ¥22.04 | +0.15 | +0.7% | ¥21.80 | ¥22.35 | ¥21.80 | 2,858,000 | |
| ¥21.89 | +0.49 | +2.3% | ¥21.39 | ¥22.08 | ¥21.29 | 2,702,600 | |
| ¥21.40 | +0.29 | +1.4% | ¥21.38 | ¥21.59 | ¥21.14 | 1,696,400 | |
| ¥21.11 | -0.29 | -1.4% | ¥21.15 | ¥21.55 | ¥21.10 | 2,041,910 | |
| ¥21.40 | +0.27 | +1.3% | ¥21.20 | ¥21.62 | ¥20.78 | 3,036,489 | |
| ¥21.13 | -0.54 | -2.5% | ¥21.22 | ¥21.86 | ¥21.00 | 5,196,132 | |
| ¥21.67 | -0.14 | -0.6% | ¥22.35 | ¥23.45 | ¥21.27 | 8,946,030 | |
| ¥21.81 | -0.43 | -1.9% | ¥22.22 | ¥22.22 | ¥21.36 | 2,951,600 | |
| ¥22.24 | -0.22 | -1.0% | ¥22.53 | ¥22.58 | ¥22.17 | 2,979,400 | |
| ¥22.46 | +0.68 | +3.1% | ¥21.73 | ¥22.49 | ¥21.70 | 5,194,954 | |
| ¥21.78 | +0.18 | +0.8% | ¥21.59 | ¥21.93 | ¥21.40 | 1,853,900 | |
| ¥21.60 | +0.10 | +0.5% | ¥21.50 | ¥21.64 | ¥21.22 | 2,169,100 | |
| ¥21.50 | -0.13 | -0.6% | ¥21.70 | ¥22.20 | ¥21.40 | 3,594,000 | |
| ¥21.63 | +0.06 | +0.3% | ¥21.67 | ¥21.75 | ¥21.27 | 2,542,931 | |
| ¥21.57 | -0.05 | -0.2% | ¥21.37 | ¥21.84 | ¥21.37 | 2,564,350 | |
| ¥21.62 | -0.04 | -0.2% | ¥21.66 | ¥21.85 | ¥21.46 | 3,455,500 | |
| ¥21.66 | +0.46 | +2.2% | ¥20.82 | ¥21.68 | ¥20.66 | 3,912,865 | |
| ¥21.20 | +0.30 | +1.4% | ¥20.90 | ¥21.40 | ¥20.81 | 3,713,100 | |
| ¥20.90 | +0.18 | +0.9% | ¥20.73 | ¥20.99 | ¥20.55 | 2,839,965 | |
| ¥20.72 | -0.35 | -1.7% | ¥21.07 | ¥21.21 | ¥20.56 | 3,010,800 | |
| ¥21.07 | -0.08 | -0.4% | ¥20.85 | ¥21.15 | ¥20.43 | 3,771,000 | |
| ¥21.15 | +0.24 | +1.1% | ¥20.99 | ¥21.79 | ¥20.70 | 5,289,350 | |
| ¥20.91 | -0.94 | -4.3% | ¥21.60 | ¥21.67 | ¥20.85 | 4,571,800 | |
| ¥21.85 | +0.60 | +2.8% | ¥21.49 | ¥22.47 | ¥20.66 | 7,560,750 | |
| ¥21.25 | -1.53 | -6.7% | ¥21.98 | ¥22.47 | ¥21.06 | 8,590,635 | |
| ¥22.78 | +2.07 | +10.0% | ¥20.66 | ¥22.78 | ¥20.16 | 8,608,665 | |
| ¥20.71 | +0.13 | +0.6% | ¥20.53 | ¥20.74 | ¥20.35 | 1,413,130 | |
| ¥20.58 | +0.06 | +0.3% | ¥20.52 | ¥20.89 | ¥20.35 | 1,775,200 | |
| ¥20.52 | -0.44 | -2.1% | ¥21.17 | ¥21.17 | ¥20.50 | 2,321,200 | |
| ¥20.96 | +0.63 | +3.1% | ¥20.34 | ¥21.29 | ¥20.30 | 4,314,300 | |
| ¥20.33 | -0.31 | -1.5% | ¥20.69 | ¥20.69 | ¥20.15 | 2,027,400 | |
| ¥20.64 | +0.06 | +0.3% | ¥20.55 | ¥20.76 | ¥20.28 | 1,542,200 | |
| ¥20.58 | -0.42 | -2.0% | ¥21.00 | ¥21.05 | ¥20.33 | 1,855,900 | |
| ¥21.00 | -0.01 | 0.0% | ¥21.00 | ¥21.23 | ¥20.64 | 2,036,200 | |
| ¥21.01 | +0.19 | +0.9% | ¥20.70 | ¥21.15 | ¥20.70 | 1,973,780 | |
| ¥20.82 | +0.06 | +0.3% | ¥20.71 | ¥21.03 | ¥20.67 | 2,466,100 | |
| ¥20.76 | +0.34 | +1.7% | ¥20.32 | ¥20.85 | ¥20.30 | 1,958,100 |
- Ticker
- Shenzhen:002819
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jan 6, 2026
Beijing Oriental Jicheng's Shareholder Plans To Unload Stake
Latest news
Beijing Oriental Jicheng's Shareholder Plans To Unload Stake
Jan 6, 2026
Closed ¥29.53 (-3.7%) on Jan 7, 2026
Beijing Oriental Jicheng Co. Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Jan 6, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Beijing Oriental Jicheng Co. Ltd.