Jinglv Environment Science and Technology Co., Ltd - 001230.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	26.17	26.72	26.72	26.99	26.17	3.68M
February 12, 2026	26.03	26.14	26.14	26.68	25.95	3.02M
February 11, 2026	26.12	26.14	26.14	26.23	25.78	3.33M
February 10, 2026	26.78	26.14	26.14	26.78	25.84	5.2M
February 09, 2026	25.16	26.61	26.61	26.74	25.01	10.86M
February 06, 2026	23.58	24.7	24.7	24.9	23.29	6.03M
February 05, 2026	23.53	23.56	23.56	23.85	23.15	2.68M
February 04, 2026	23.44	23.41	23.41	23.68	23.24	1.83M
February 03, 2026	23.4	23.44	23.44	23.52	23.07	1.62M
February 02, 2026	23.27	23.16	23.16	23.65	23.13	2.12M
January 30, 2026	22.95	23.43	23.43	23.54	22.82	2.64M
January 29, 2026	23.2	23.07	23.07	23.38	22.82	2.03M
January 28, 2026	23.68	23.2	23.2	23.85	23.18	2.04M
January 27, 2026	23.57	23.74	23.74	23.79	23.15	1.82M
January 26, 2026	23.96	23.68	23.68	23.99	23.44	2.88M
January 23, 2026	24.16	23.86	23.86	24.24	23.81	2.44M
January 22, 2026	24.29	24.11	24.11	24.39	24.01	1.97M
January 21, 2026	24.01	24.21	24.21	24.49	23.85	2.6M
January 20, 2026	23.89	24.14	24.14	24.14	23.69	2.49M
January 19, 2026	23.71	23.89	23.89	24.15	23.45	2.9M
January 16, 2026	23.55	23.68	23.68	23.98	23.37	3.73M
January 15, 2026	23.05	23.45	23.45	23.56	23	2.88M
January 14, 2026	23.02	22.95	22.95	23.67	22.73	5.62M
January 13, 2026	23.19	22.89	22.89	23.3	22.88	2.38M
January 12, 2026	23.25	23.19	23.19	23.86	22.67	5M
January 09, 2026	23.17	23.17	23.17	23.35	23.06	2.2M
January 08, 2026	23.59	23.17	23.17	23.59	23.14	3.85M
January 07, 2026	22.35	23.74	23.74	24.01	22.35	6.01M
January 06, 2026	22.17	22.15	22.15	22.36	22	1.54M
January 05, 2026	21.82	22.14	22.14	22.35	21.82	1.79M
December 31, 2025	21.93	21.79	21.79	21.96	21.71	1.36M
December 30, 2025	21.87	21.79	21.79	21.96	21.66	1.17M
December 29, 2025	21.91	21.89	21.89	22.05	21.75	1.04M
December 26, 2025	22.28	21.91	21.91	22.41	21.91	997,600
December 25, 2025	22.08	22.31	22.31	22.44	21.82	1.48M
December 24, 2025	21.67	21.98	21.98	22.07	21.65	736,540
December 23, 2025	21.82	21.78	21.78	21.91	21.67	1.08M
December 22, 2025	21.8	21.94	21.94	22.06	21.75	1.35M
December 19, 2025	21.57	21.8	21.8	21.96	21.51	1.19M
December 18, 2025	21	21.7	21.7	21.8	21	1.81M
December 17, 2025	20.95	21.07	21.07	21.14	20.57	1.34M
December 16, 2025	21.06	20.95	20.95	21.37	20.91	1.36M
December 15, 2025	21.15	21.15	21.15	21.32	20.85	1.38M
December 12, 2025	21.57	21.21	21.21	21.68	21.21	1.27M
December 11, 2025	21.92	21.56	21.56	21.98	21.55	894,000
December 10, 2025	22.28	21.9	21.9	22.3	21.83	831,180
December 09, 2025	22.42	22.19	22.19	22.53	22.17	773,620
December 08, 2025	22.11	22.4	22.4	22.66	22.1	1.03M
December 05, 2025	21.76	22.09	22.09	22.12	21.6	806,560
December 04, 2025	22	21.73	21.73	22.14	21.68	849,677
December 03, 2025	22.25	22.04	22.04	22.34	21.88	1.17M
December 02, 2025	22.46	22.38	22.38	22.56	22.22	912,180
December 01, 2025	22.45	22.46	22.46	22.72	22.38	873,300
November 28, 2025	22.17	22.46	22.46	22.48	22.04	693,140
November 27, 2025	22.07	22.26	22.26	22.35	21.88	1.13M
November 26, 2025	22.14	21.88	21.88	22.57	21.86	1.12M
November 25, 2025	22.36	22.17	22.17	22.41	22.01	960,416
November 24, 2025	21.69	21.97	21.97	22.13	21.61	1.08M
November 21, 2025	22.58	21.62	21.62	22.63	21.51	1.49M
November 20, 2025	22.65	22.59	22.59	22.8	22.45	895,417

Jinglv Environment Science and Technology Co., Ltd (001230.SZ) SHZ