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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.39	12.23	12.23	12.39	12.12	1.05M
December 03, 2025	12.45	12.38	12.38	12.47	12.29	802,763
December 02, 2025	12.69	12.46	12.46	12.69	12.39	951,390
December 01, 2025	12.39	12.56	12.56	12.89	12.35	1.95M
November 28, 2025	12.31	12.39	12.39	12.42	12.19	624,306
November 27, 2025	12.12	12.27	12.27	12.31	12.07	823,948
November 26, 2025	12.24	12.12	12.12	12.3	12.07	1.18M
November 25, 2025	12.05	12.16	12.16	12.24	12.04	996,095
November 24, 2025	11.92	12.01	12.01	12.15	11.92	1.33M
November 21, 2025	12.39	11.93	11.93	12.53	11.91	1.92M
November 20, 2025	12.51	12.48	12.48	12.63	12.4	1.01M
November 19, 2025	12.8	12.54	12.54	12.82	12.5	1.55M
November 18, 2025	12.9	12.8	12.8	12.99	12.68	1.87M
November 17, 2025	13.04	12.88	12.88	13.17	12.82	1.36M
November 14, 2025	13.08	13.03	13.03	13.2	12.88	2.07M
November 13, 2025	12.95	13.05	13.05	13.05	12.85	1.58M
November 12, 2025	12.99	13	13	13.15	12.93	1.75M
November 11, 2025	12.88	13	13	13	12.78	1.65M
November 10, 2025	12.87	12.85	12.85	12.87	12.76	1.1M
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

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