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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.69	12.69	12.69	12.83	12.55	2.64M
January 13, 2026	12.63	12.72	12.72	12.97	12.62	2.87M
January 12, 2026	12.66	12.68	12.68	12.83	12.62	2.71M
January 09, 2026	12.62	12.65	12.65	12.71	12.55	1.64M
January 08, 2026	12.44	12.59	12.59	12.61	12.44	1.62M
January 07, 2026	12.54	12.45	12.45	12.58	12.42	1.21M
January 06, 2026	12.55	12.47	12.47	12.65	12.45	1.82M
January 05, 2026	12.27	12.44	12.44	12.45	12.23	1.58M
December 31, 2025	12.19	12.22	12.22	12.33	12.12	1.26M
December 30, 2025	12.23	12.19	12.19	12.34	12.16	1.43M
December 29, 2025	12.42	12.29	12.29	12.45	12.21	1.26M
December 26, 2025	12.59	12.35	12.35	12.59	12.26	2.19M
December 25, 2025	12.35	12.53	12.53	12.59	12.23	1.81M
December 24, 2025	12.22	12.32	12.32	12.39	12.2	1.41M
December 23, 2025	12.44	12.24	12.24	12.48	12.23	3.31M
December 22, 2025	13	12.4	12.4	13.5	12.38	7.13M
December 19, 2025	11.73	11.95	11.95	12.03	11.68	1.07M
December 18, 2025	11.64	11.74	11.74	11.84	11.5	679,551
December 17, 2025	11.65	11.64	11.64	11.67	11.44	1.26M
December 16, 2025	11.84	11.65	11.65	11.89	11.54	1.34M
December 15, 2025	11.82	11.84	11.84	11.92	11.73	1.03M
December 12, 2025	11.92	11.82	11.82	11.98	11.8	1.29M
December 11, 2025	12.17	11.93	11.93	12.22	11.93	1.26M
December 10, 2025	12.16	12.12	12.12	12.24	12.08	843,747
December 09, 2025	12.44	12.18	12.18	12.44	12.17	575,019
December 08, 2025	12.35	12.36	12.36	12.42	12.26	819,081
December 05, 2025	12.18	12.33	12.33	12.35	12.01	1.84M
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

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