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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	13.17	13.25	13.25	13.68	13.12	4.19M
August 06, 2025	13.23	13.17	13.17	13.23	13.1	1.79M
August 05, 2025	13.13	13.1	13.1	13.19	13.06	1.84M
August 04, 2025	13	13.11	13.11	13.11	12.8	2.22M
August 01, 2025	12.73	12.96	12.96	12.97	12.71	2.22M
July 31, 2025	12.93	12.68	12.68	12.95	12.66	2.07M
July 30, 2025	12.99	12.93	12.93	13.03	12.83	2.11M
July 29, 2025	12.88	12.99	12.99	13	12.8	2.57M
July 28, 2025	12.86	12.84	12.84	12.94	12.73	2.32M
July 25, 2025	12.75	12.83	12.83	12.84	12.7	1.56M
July 24, 2025	12.7	12.78	12.78	12.83	12.67	1.95M
July 23, 2025	12.78	12.69	12.69	12.81	12.67	1.82M
July 22, 2025	12.81	12.78	12.78	12.83	12.66	1.96M
July 21, 2025	12.41	12.73	12.73	12.86	12.41	2.94M
July 18, 2025	12.34	12.37	12.37	12.38	12.28	1.41M
July 17, 2025	12.34	12.25	12.25	12.35	12.25	1.17M
July 16, 2025	12.52	12.52	12.27	12.64	12.44	1.36M
July 15, 2025	12.64	12.58	12.33	12.68	12.42	2.29M
July 14, 2025	12.47	12.59	12.59	12.65	12.39	1.62M
July 11, 2025	12.46	12.46	12.46	12.48	12.33	1.5M
July 10, 2025	12.34	12.4	12.4	12.42	12.3	1.4M
July 09, 2025	12.35	12.33	12.33	12.38	12.29	995,032
July 08, 2025	12.37	12.35	12.35	12.4	12.27	1.77M
July 07, 2025	12.2	12.32	12.32	12.38	12.11	1.99M
July 04, 2025	12.24	12.18	12.18	12.28	12.14	1.15M
July 03, 2025	12.25	12.24	12.24	12.34	12.2	1.4M
July 02, 2025	12.2	12.21	12.21	12.26	12.13	1.81M
July 01, 2025	12.22	12.2	12.2	12.26	12.14	1.64M
June 30, 2025	12.18	12.2	12.2	12.25	12.13	1.37M
June 27, 2025	12.12	12.16	12.16	12.18	12.04	1.57M
June 26, 2025	12.12	12.04	12.04	12.16	12.03	1.39M
June 25, 2025	12.14	12.13	12.13	12.18	12.04	1.63M
June 24, 2025	11.93	12.12	12.12	12.15	11.88	1.44M
June 23, 2025	11.74	11.91	11.91	11.95	11.65	1.04M
June 20, 2025	11.78	11.74	11.74	11.91	11.7	755,861
June 19, 2025	11.89	11.8	11.8	11.96	11.71	1.1M
June 18, 2025	12.04	11.94	11.94	12.07	11.86	899,226
June 17, 2025	12.07	12.04	12.04	12.21	11.95	1.14M
June 16, 2025	12	12.04	12.04	12.12	11.92	1.25M
June 13, 2025	12.09	11.97	11.97	12.19	11.95	1.5M
June 12, 2025	12.16	12.16	12.16	12.2	12.05	1.16M
June 11, 2025	12.2	12.17	12.17	12.23	12.13	1.3M
June 10, 2025	12.29	12.15	12.15	12.33	12.04	1.57M
June 09, 2025	12.2	12.25	12.25	12.37	12.15	2.14M
June 06, 2025	11.88	12.24	12.24	12.43	11.84	4.36M
June 05, 2025	11.9	11.87	11.87	11.9	11.77	1.17M
June 04, 2025	11.9	11.87	11.87	11.95	11.83	1.2M
June 03, 2025	11.64	11.89	11.89	11.99	11.64	2.72M
May 30, 2025	12.2	11.78	11.78	12.2	11.71	2.55M
May 29, 2025	11.97	11.88	11.88	12.07	11.79	2.2M
May 28, 2025	11.8	11.88	11.88	12.03	11.72	1.89M
May 27, 2025	11.79	11.77	11.77	11.85	11.61	1.63M
May 26, 2025	11.61	11.8	11.8	11.9	11.52	2.24M

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