Jiangsu Jingyuan Environmental Protection Co., Ltd. (688096.SS) SHH
7.74
-0.34(-4.21%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.74
-0.34(-4.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 8.16 | 7.74 | 7.74 | 8.18 | 7.6 | 7.1M |
| April 02, 2026 | 8.4 | 8.08 | 8.08 | 8.47 | 8 | 10.81M |
| April 01, 2026 | 8.8 | 8.47 | 8.47 | 9.13 | 8.42 | 10.8M |
| March 31, 2026 | 8.84 | 8.62 | 8.62 | 9.09 | 8.57 | 7.5M |
| March 30, 2026 | 9.12 | 8.91 | 8.91 | 9.16 | 8.6 | 11.82M |
| March 27, 2026 | 9.24 | 9.3 | 9.3 | 9.45 | 9.07 | 12.01M |
| March 26, 2026 | 9.21 | 9.4 | 9.4 | 9.56 | 8.84 | 13.56M |
| March 25, 2026 | 8.99 | 9.21 | 9.21 | 9.43 | 8.99 | 12.9M |
| March 24, 2026 | 8.6 | 9 | 9 | 9.05 | 8.45 | 13.06M |
| March 23, 2026 | 8.37 | 8.5 | 8.5 | 9.09 | 8.22 | 15.09M |
| March 20, 2026 | 8.81 | 8.51 | 8.51 | 9.18 | 8.46 | 12.84M |
| March 19, 2026 | 9.42 | 8.88 | 8.88 | 9.42 | 8.76 | 13.61M |
| March 18, 2026 | 8.29 | 9.59 | 9.59 | 9.59 | 8.29 | 17.64M |
| March 17, 2026 | 8.77 | 8.32 | 8.32 | 8.85 | 8.28 | 5.64M |
| March 16, 2026 | 8.79 | 8.75 | 8.75 | 9.05 | 8.56 | 7.02M |
| March 13, 2026 | 9.06 | 8.81 | 8.81 | 9.2 | 8.78 | 8.15M |
| March 12, 2026 | 9.55 | 9.06 | 9.06 | 9.64 | 9.02 | 12.38M |
| March 11, 2026 | 9.4 | 9.48 | 9.48 | 9.75 | 9.21 | 16.93M |
| March 10, 2026 | 8.89 | 9.22 | 9.22 | 9.5 | 8.89 | 12.3M |
| March 09, 2026 | 9.84 | 8.82 | 8.82 | 9.84 | 8.78 | 20.61M |
| March 06, 2026 | 9.44 | 9.92 | 9.92 | 10.1 | 9.32 | 23.77M |
| March 05, 2026 | 8.44 | 9.44 | 9.44 | 9.75 | 8.44 | 18.99M |
| March 04, 2026 | 8.45 | 8.23 | 8.23 | 8.6 | 8.22 | 4.77M |
| March 03, 2026 | 9.03 | 8.54 | 8.54 | 9.09 | 8.5 | 7.27M |
| March 02, 2026 | 9.26 | 8.98 | 8.98 | 9.43 | 8.95 | 8.75M |
| February 27, 2026 | 9.39 | 9.46 | 9.46 | 9.47 | 9.3 | 4.97M |
| February 26, 2026 | 9.53 | 9.41 | 9.41 | 9.54 | 9.31 | 5.92M |
| February 25, 2026 | 9.69 | 9.47 | 9.47 | 9.71 | 9.45 | 4.65M |
| February 24, 2026 | 9.39 | 9.65 | 9.65 | 9.8 | 9.3 | 7.25M |
| February 13, 2026 | 9.34 | 9.25 | 0 | 9.42 | 9.22 | 4.01M |
| February 12, 2026 | 9.67 | 9.33 | 0 | 9.75 | 9.32 | 6.56M |
| February 11, 2026 | 9.5 | 9.66 | 0 | 9.79 | 9.37 | 7.77M |
| February 10, 2026 | 9.3 | 9.42 | 0 | 9.61 | 9.26 | 6.94M |
| February 09, 2026 | 9.44 | 9.26 | 0 | 9.44 | 9.2 | 4.62M |
| February 06, 2026 | 9.2 | 9.31 | 0 | 9.47 | 9.12 | 6.36M |
| February 05, 2026 | 9.1 | 9.24 | 0 | 9.53 | 9.1 | 6.54M |
| February 04, 2026 | 9.13 | 9.15 | 0 | 9.2 | 8.86 | 5.5M |
| February 03, 2026 | 9.08 | 9.07 | 0 | 9.12 | 8.88 | 4.84M |
| February 02, 2026 | 8.76 | 8.95 | 0 | 9.34 | 8.74 | 10.68M |
| January 30, 2026 | 8.69 | 8.76 | 0 | 8.89 | 8.51 | 5.26M |
| January 29, 2026 | 8.95 | 8.69 | 0 | 9.09 | 8.6 | 7.21M |
| January 28, 2026 | 9.2 | 8.94 | 0 | 9.2 | 8.9 | 4.38M |
| January 27, 2026 | 9.04 | 9.15 | 0 | 9.23 | 8.81 | 6.89M |
| January 26, 2026 | 9.35 | 9.13 | 0 | 9.41 | 9 | 7.43M |
| January 23, 2026 | 9.5 | 9.32 | 0 | 9.5 | 9.26 | 3.97M |
| January 22, 2026 | 9.16 | 9.35 | 0 | 9.64 | 9.16 | 7.68M |
| January 21, 2026 | 9.13 | 9.13 | 0 | 9.28 | 9.05 | 5.33M |
| January 20, 2026 | 9.18 | 9.25 | 0 | 9.48 | 9.01 | 8.92M |
| January 19, 2026 | 8.8 | 9.12 | 0 | 9.27 | 8.8 | 7.58M |
| January 16, 2026 | 9.35 | 8.93 | 0 | 9.4 | 8.85 | 10.56M |
| January 15, 2026 | 8.78 | 9.38 | 0 | 9.53 | 8.77 | 20.57M |
| January 14, 2026 | 8.82 | 8.78 | 0 | 8.95 | 8.62 | 8.95M |
| January 13, 2026 | 8.87 | 8.8 | 0 | 9.04 | 8.63 | 9.05M |
| January 12, 2026 | 9.11 | 8.84 | 0 | 9.14 | 8.78 | 14.15M |
| January 09, 2026 | 8.95 | 9.11 | 0 | 9.14 | 8.87 | 8.83M |
| January 08, 2026 | 8.73 | 8.96 | 0 | 9.09 | 8.64 | 11.18M |
| January 07, 2026 | 8.4 | 8.68 | 0 | 9.14 | 8.28 | 17.48M |
| January 06, 2026 | 8.61 | 8.4 | 0 | 8.86 | 8.35 | 10.6M |
| January 05, 2026 | 7.9 | 8.59 | 0 | 8.67 | 7.9 | 15.45M |
| December 31, 2025 | 8.03 | 7.9 | 0 | 8.03 | 7.74 | 5.67M |