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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.74	12.8	12.8	12.93	12.66	1.88M
February 12, 2026	12.86	12.69	12.69	12.88	12.65	1.63M
February 11, 2026	12.9	12.82	12.82	12.97	12.82	1.43M
February 10, 2026	13.02	12.94	12.94	13.03	12.9	1.21M
February 09, 2026	13.01	12.97	12.97	13.05	12.88	2.09M
February 06, 2026	12.86	12.93	12.93	13.04	12.77	2.02M
February 05, 2026	12.83	12.88	12.88	12.94	12.77	1.58M
February 04, 2026	12.8	12.83	12.83	12.9	12.71	1.52M
February 03, 2026	12.59	12.8	12.8	12.82	12.56	1.93M
February 02, 2026	12.87	12.53	12.53	12.87	12.52	1.97M
January 30, 2026	12.71	12.81	12.81	12.87	12.61	2.17M
January 29, 2026	12.71	12.7	12.7	12.89	12.6	1.94M
January 28, 2026	12.96	12.74	12.74	12.97	12.72	1.97M
January 27, 2026	12.91	12.94	12.94	13.07	12.63	1.93M
January 26, 2026	13.13	12.96	12.96	13.18	12.86	2.28M
January 23, 2026	13.02	13.12	13.12	13.13	12.98	1.66M
January 22, 2026	13.06	13.01	13.01	13.08	12.92	1.61M
January 21, 2026	12.9	13.04	13.04	13.06	12.85	1.51M
January 20, 2026	12.85	12.98	12.98	13.02	12.85	2.06M
January 19, 2026	12.73	12.92	12.92	12.93	12.67	1.73M
January 16, 2026	12.8	12.73	12.73	12.85	12.68	1.72M
January 15, 2026	12.65	12.68	12.68	12.79	12.61	1.56M
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

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