Jiangxi JDL Environmental Protection Co., Ltd. - 688057.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.79	12.83	12.83	12.86	12.7	1.78M
November 06, 2025	12.71	12.79	12.79	12.82	12.65	1.24M
November 05, 2025	12.56	12.71	12.71	12.8	12.44	1.87M
November 04, 2025	12.66	12.57	12.57	12.66	12.44	1.42M
November 03, 2025	12.72	12.63	12.63	12.79	12.5	1.13M
October 31, 2025	12.53	12.7	12.7	12.77	12.52	1.49M
October 30, 2025	12.68	12.61	12.61	12.71	12.57	902,355
October 29, 2025	12.85	12.63	12.63	12.85	12.61	1.41M
October 28, 2025	12.88	12.79	12.79	12.88	12.71	1.01M
October 27, 2025	12.83	12.8	12.8	12.89	12.71	1.16M
October 24, 2025	12.68	12.8	12.8	12.82	12.63	1.63M
October 23, 2025	12.71	12.7	12.7	12.73	12.55	1.36M
October 22, 2025	12.6	12.67	12.67	12.75	12.6	1.07M
October 21, 2025	12.45	12.66	12.66	12.69	12.39	1.43M
October 20, 2025	12.28	12.43	12.43	12.49	12.17	1.44M
October 17, 2025	12.31	12.17	12.17	12.4	12.14	1.09M
October 16, 2025	12.4	12.31	12.31	12.45	12.27	1.27M
October 15, 2025	12.3	12.46	12.46	12.47	12.25	1.44M
October 14, 2025	12.36	12.25	12.25	12.46	12.25	1.55M
October 13, 2025	12.19	12.3	12.3	12.37	11.93	1.58M
October 10, 2025	12.3	12.41	12.41	12.53	12.27	2M
October 09, 2025	12.26	12.28	12.28	12.34	12.2	1.89M
September 30, 2025	12.38	12.3	12.3	12.44	12.24	1.31M
September 29, 2025	12.33	12.34	12.34	12.38	12.07	1.11M
September 26, 2025	12.21	12.28	12.28	12.43	12.12	1.36M
September 25, 2025	12.43	12.29	12.29	12.46	12.25	1.18M
September 24, 2025	12.09	12.38	12.38	12.38	12.04	1.08M
September 23, 2025	12.38	12.19	12.19	12.44	11.91	1.85M
September 22, 2025	12.31	12.38	12.38	12.41	12.15	1.11M
September 19, 2025	12.28	12.31	12.31	12.4	12.2	1.17M
September 18, 2025	12.55	12.34	12.34	12.63	12.2	2.21M
September 17, 2025	12.64	12.51	12.51	12.67	12.5	1.38M
September 16, 2025	12.55	12.58	12.58	12.59	12.42	1.34M
September 15, 2025	12.64	12.51	12.51	12.73	12.48	1.46M
September 12, 2025	12.77	12.68	12.68	12.78	12.65	1.57M
September 11, 2025	12.58	12.76	12.76	12.76	12.41	2.27M
September 10, 2025	12.65	12.59	12.59	12.66	12.48	1.96M
September 09, 2025	12.68	12.6	12.6	12.73	12.56	2.23M
September 08, 2025	12.55	12.68	12.68	12.72	12.5	1.96M
September 05, 2025	12.42	12.53	12.53	12.57	12.35	2.29M
September 04, 2025	12.48	12.43	12.43	12.59	12.31	1.56M
September 03, 2025	12.72	12.49	12.49	12.77	12.44	1.7M
September 02, 2025	13.03	12.63	12.63	13.1	12.54	3.23M
September 01, 2025	13.01	13.09	13.09	13.1	12.74	4.15M
August 29, 2025	13.28	13.2	13.2	13.35	13.12	2.27M
August 28, 2025	13.29	13.3	13.3	13.55	12.82	4.4M
August 27, 2025	13.89	13.28	13.28	13.92	13.27	4.53M
August 26, 2025	13.81	13.9	13.9	14.03	13.73	2.72M
August 25, 2025	13.68	13.8	13.8	13.82	13.61	3.68M
August 22, 2025	13.84	13.69	13.69	13.86	13.58	2.28M
August 21, 2025	13.73	13.78	13.78	13.93	13.66	2.87M
August 20, 2025	13.53	13.73	13.73	13.73	13.41	2.93M
August 19, 2025	13.41	13.47	13.47	13.56	13.41	2.16M
August 18, 2025	13.57	13.47	13.47	13.67	13.41	3.35M
August 15, 2025	13.54	13.55	13.55	13.76	13.48	2.96M
August 14, 2025	13.74	13.54	13.54	13.98	13.5	3.75M
August 13, 2025	13.7	13.76	13.76	14.14	13.67	4.7M
August 12, 2025	13.78	13.69	13.69	13.81	13.58	3.5M
August 11, 2025	13.9	13.71	13.71	14.1	13.59	5M
August 08, 2025	13.25	13.8	13.8	14.19	13.2	6.92M

Jiangxi JDL Environmental Protection Co., Ltd. (688057.SS) SHH