Jiangsu Jingyuan Environmental Protection Co.,Ltd. (SHA:688096)
China · Delayed Price · Currency is CNY 8.76
+0.07 (0.81%)
At close: Jan 30, 2026
SHA:688096 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.69 | 8.89 | 8.51 | 8.76 | 8.76 | 0.81% | 5,263,507 |
| Jan 29, 2026 | 8.95 | 9.09 | 8.60 | 8.69 | 8.69 | -2.80% | 7,213,120 |
| Jan 28, 2026 | 9.20 | 9.20 | 8.90 | 8.94 | 8.94 | -2.30% | 4,381,919 |
| Jan 27, 2026 | 9.04 | 9.23 | 8.81 | 9.15 | 9.15 | 0.22% | 6,887,185 |
| Jan 26, 2026 | 9.35 | 9.41 | 9.00 | 9.13 | 9.13 | -2.04% | 7,426,903 |
| Jan 23, 2026 | 9.50 | 9.50 | 9.26 | 9.32 | 9.32 | -0.32% | 3,965,124 |
| Jan 22, 2026 | 9.16 | 9.64 | 9.16 | 9.35 | 9.35 | 2.41% | 7,684,209 |
| Jan 21, 2026 | 9.13 | 9.28 | 9.05 | 9.13 | 9.13 | -1.30% | 5,328,958 |
| Jan 20, 2026 | 9.18 | 9.48 | 9.01 | 9.25 | 9.25 | 1.43% | 8,921,639 |
| Jan 19, 2026 | 8.80 | 9.27 | 8.80 | 9.12 | 9.12 | 2.13% | 7,578,265 |
| Jan 16, 2026 | 9.35 | 9.40 | 8.85 | 8.93 | 8.93 | -4.80% | 10,555,710 |
| Jan 15, 2026 | 8.78 | 9.53 | 8.77 | 9.38 | 9.38 | 6.83% | 20,569,372 |
| Jan 14, 2026 | 8.82 | 8.95 | 8.62 | 8.78 | 8.78 | -0.23% | 8,949,957 |
| Jan 13, 2026 | 8.87 | 9.04 | 8.63 | 8.80 | 8.80 | -0.45% | 9,049,852 |
| Jan 12, 2026 | 9.11 | 9.14 | 8.78 | 8.84 | 8.84 | -2.96% | 14,148,390 |
| Jan 9, 2026 | 8.95 | 9.14 | 8.87 | 9.11 | 9.11 | 1.67% | 8,825,768 |
| Jan 8, 2026 | 8.73 | 9.09 | 8.64 | 8.96 | 8.96 | 3.23% | 11,177,140 |
| Jan 7, 2026 | 8.40 | 9.14 | 8.28 | 8.68 | 8.68 | 3.33% | 17,483,950 |
| Jan 6, 2026 | 8.61 | 8.86 | 8.35 | 8.40 | 8.40 | -2.21% | 10,595,810 |
| Jan 5, 2026 | 7.90 | 8.67 | 7.90 | 8.59 | 8.59 | 8.73% | 15,451,240 |
| Dec 31, 2025 | 8.03 | 8.03 | 7.74 | 7.90 | 7.90 | -1.13% | 5,665,421 |
| Dec 30, 2025 | 7.85 | 8.26 | 7.71 | 7.99 | 7.99 | 1.14% | 7,804,469 |
| Dec 29, 2025 | 7.37 | 7.94 | 7.37 | 7.90 | 7.90 | 3.40% | 7,231,267 |
| Dec 26, 2025 | 7.69 | 7.78 | 7.63 | 7.64 | 7.64 | -0.65% | 2,990,533 |
| Dec 25, 2025 | 7.60 | 7.73 | 7.51 | 7.69 | 7.69 | 2.12% | 4,144,977 |
| Dec 24, 2025 | 7.53 | 7.67 | 7.47 | 7.53 | 7.53 | 0.40% | 3,044,604 |
| Dec 23, 2025 | 7.60 | 7.61 | 7.38 | 7.50 | 7.50 | -1.32% | 4,041,482 |
| Dec 22, 2025 | 7.57 | 7.78 | 7.56 | 7.60 | 7.60 | 1.06% | 3,502,504 |
| Dec 19, 2025 | 7.43 | 7.55 | 7.20 | 7.52 | 7.52 | 2.45% | 3,038,459 |
| Dec 18, 2025 | 7.10 | 7.40 | 7.08 | 7.34 | 7.34 | 2.51% | 4,158,646 |
| Dec 17, 2025 | 7.27 | 7.27 | 6.98 | 7.16 | 7.16 | -0.97% | 4,630,820 |
| Dec 16, 2025 | 7.32 | 7.36 | 7.19 | 7.23 | 7.23 | -1.23% | 4,733,676 |
| Dec 15, 2025 | 7.35 | 7.45 | 7.22 | 7.32 | 7.32 | -1.21% | 5,444,931 |
| Dec 12, 2025 | 7.37 | 7.59 | 7.30 | 7.41 | 7.41 | 0.68% | 4,383,871 |
| Dec 11, 2025 | 7.66 | 7.66 | 7.35 | 7.36 | 7.36 | -3.41% | 4,200,593 |
| Dec 10, 2025 | 7.70 | 7.82 | 7.61 | 7.62 | 7.62 | -1.68% | 3,236,132 |
| Dec 9, 2025 | 7.84 | 7.89 | 7.75 | 7.75 | 7.75 | -1.02% | 2,112,339 |
| Dec 8, 2025 | 7.84 | 7.92 | 7.76 | 7.83 | 7.83 | 0.38% | 3,248,858 |
| Dec 5, 2025 | 7.70 | 7.83 | 7.62 | 7.80 | 7.80 | 1.17% | 3,543,817 |
| Dec 4, 2025 | 7.85 | 7.88 | 7.70 | 7.71 | 7.71 | -1.78% | 3,491,289 |
| Dec 3, 2025 | 7.97 | 8.03 | 7.82 | 7.85 | 7.85 | -1.88% | 2,703,517 |
| Dec 2, 2025 | 8.04 | 8.06 | 7.85 | 8.00 | 8.00 | - | 3,337,946 |
| Dec 1, 2025 | 8.17 | 8.17 | 7.90 | 8.00 | 8.00 | 0.25% | 2,864,224 |
| Nov 28, 2025 | 7.89 | 7.98 | 7.76 | 7.98 | 7.98 | 1.92% | 2,809,030 |
| Nov 27, 2025 | 7.69 | 7.88 | 7.69 | 7.83 | 7.83 | 1.16% | 2,476,481 |
| Nov 26, 2025 | 7.87 | 7.97 | 7.73 | 7.74 | 7.74 | -0.90% | 3,130,621 |
| Nov 25, 2025 | 7.80 | 7.94 | 7.74 | 7.81 | 7.81 | 1.17% | 3,991,551 |
| Nov 24, 2025 | 7.59 | 7.86 | 7.56 | 7.72 | 7.72 | - | 5,524,782 |
| Nov 21, 2025 | 8.03 | 8.17 | 7.71 | 7.72 | 7.72 | -4.93% | 4,674,209 |
| Nov 20, 2025 | 8.20 | 8.27 | 7.99 | 8.12 | 8.12 | -0.73% | 3,296,280 |