Jiangsu Jingyuan Environmental Protection Co.,Ltd. (SHA:688096)
China · Delayed Price · Currency is CNY 8.14
-0.06 (-0.73%)
Sep 30, 2025, 3:00 PM CST
SHA:688096 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.09 | 8.27 | 8.07 | 8.14 | 8.14 | -0.73% | 4,523,445 |
| Sep 29, 2025 | 8.07 | 8.22 | 7.84 | 8.20 | 8.20 | 0.24% | 6,706,539 |
| Sep 26, 2025 | 8.16 | 8.33 | 8.11 | 8.18 | 8.18 | - | 4,644,065 |
| Sep 25, 2025 | 8.32 | 8.50 | 8.17 | 8.18 | 8.18 | -2.04% | 4,326,749 |
| Sep 24, 2025 | 8.13 | 8.35 | 8.11 | 8.35 | 8.35 | 1.83% | 4,986,213 |
| Sep 23, 2025 | 8.29 | 8.33 | 7.85 | 8.20 | 8.20 | -1.20% | 6,863,575 |
| Sep 22, 2025 | 8.31 | 8.34 | 8.11 | 8.30 | 8.30 | 0.12% | 4,701,604 |
| Sep 19, 2025 | 8.30 | 8.38 | 8.15 | 8.29 | 8.29 | - | 5,576,762 |
| Sep 18, 2025 | 8.60 | 8.71 | 8.25 | 8.29 | 8.29 | -3.72% | 9,212,652 |
| Sep 17, 2025 | 8.75 | 8.75 | 8.61 | 8.61 | 8.61 | -1.03% | 4,355,937 |
| Sep 16, 2025 | 8.55 | 8.73 | 8.51 | 8.70 | 8.70 | 1.75% | 6,006,751 |
| Sep 15, 2025 | 8.81 | 8.81 | 8.50 | 8.55 | 8.55 | -2.62% | 6,708,504 |
| Sep 12, 2025 | 8.76 | 8.85 | 8.70 | 8.78 | 8.78 | 0.11% | 5,231,537 |
| Sep 11, 2025 | 8.70 | 8.78 | 8.55 | 8.77 | 8.77 | 0.11% | 6,769,886 |
| Sep 10, 2025 | 8.80 | 8.92 | 8.69 | 8.76 | 8.76 | -0.11% | 4,169,803 |
| Sep 9, 2025 | 8.96 | 8.98 | 8.71 | 8.77 | 8.77 | -2.23% | 5,785,910 |
| Sep 8, 2025 | 8.70 | 9.05 | 8.67 | 8.97 | 8.97 | 3.10% | 9,190,070 |
| Sep 5, 2025 | 8.79 | 8.84 | 8.52 | 8.70 | 8.70 | - | 7,202,913 |
| Sep 4, 2025 | 8.77 | 8.98 | 8.58 | 8.70 | 8.70 | -0.34% | 7,141,758 |
| Sep 3, 2025 | 9.09 | 9.18 | 8.69 | 8.73 | 8.73 | -3.85% | 6,186,077 |
| Sep 2, 2025 | 9.30 | 9.36 | 8.94 | 9.08 | 9.08 | -1.41% | 6,206,174 |
| Sep 1, 2025 | 9.07 | 9.35 | 8.91 | 9.21 | 9.21 | 1.99% | 7,280,786 |
| Aug 29, 2025 | 9.11 | 9.17 | 8.95 | 9.03 | 9.03 | -0.88% | 6,200,206 |
| Aug 28, 2025 | 9.40 | 9.44 | 8.74 | 9.11 | 9.11 | -2.46% | 11,380,946 |
| Aug 27, 2025 | 9.86 | 9.90 | 9.26 | 9.34 | 9.34 | -5.56% | 16,002,393 |
| Aug 26, 2025 | 9.68 | 10.22 | 9.50 | 9.89 | 9.89 | 2.81% | 16,895,486 |
| Aug 25, 2025 | 9.79 | 9.84 | 9.49 | 9.62 | 9.62 | -1.13% | 10,457,200 |
| Aug 22, 2025 | 9.68 | 10.08 | 9.66 | 9.73 | 9.73 | 0.31% | 12,982,887 |
| Aug 21, 2025 | 9.65 | 9.90 | 9.62 | 9.70 | 9.70 | 0.73% | 8,608,216 |
| Aug 20, 2025 | 9.63 | 9.65 | 9.49 | 9.63 | 9.63 | -0.41% | 5,177,045 |
| Aug 19, 2025 | 9.57 | 9.95 | 9.43 | 9.67 | 9.67 | 1.36% | 9,078,645 |
| Aug 18, 2025 | 9.64 | 9.66 | 9.43 | 9.54 | 9.54 | 0.74% | 7,250,300 |
| Aug 15, 2025 | 9.42 | 9.64 | 9.41 | 9.47 | 9.47 | 0.32% | 5,593,094 |
| Aug 14, 2025 | 9.79 | 9.79 | 9.40 | 9.44 | 9.44 | -3.38% | 7,596,660 |
| Aug 13, 2025 | 9.89 | 9.90 | 9.71 | 9.77 | 9.77 | -0.61% | 4,270,991 |
| Aug 12, 2025 | 9.96 | 9.99 | 9.78 | 9.83 | 9.83 | -1.21% | 3,797,814 |
| Aug 11, 2025 | 9.73 | 9.98 | 9.63 | 9.95 | 9.95 | 2.47% | 5,982,274 |
| Aug 8, 2025 | 9.96 | 9.96 | 9.68 | 9.71 | 9.71 | -2.22% | 4,722,392 |
| Aug 7, 2025 | 10.17 | 10.21 | 9.87 | 9.93 | 9.93 | -2.36% | 6,574,144 |
| Aug 6, 2025 | 9.85 | 10.29 | 9.81 | 10.17 | 10.17 | 2.94% | 10,610,946 |
| Aug 5, 2025 | 9.78 | 9.90 | 9.72 | 9.88 | 9.88 | 1.13% | 7,406,329 |
| Aug 4, 2025 | 9.62 | 9.83 | 9.44 | 9.77 | 9.77 | 1.88% | 11,647,733 |
| Aug 1, 2025 | 10.04 | 10.16 | 9.58 | 9.59 | 9.59 | -4.58% | 11,653,315 |
| Jul 31, 2025 | 10.24 | 10.55 | 9.97 | 10.05 | 10.05 | -1.95% | 8,336,365 |
| Jul 30, 2025 | 10.69 | 10.69 | 10.16 | 10.25 | 10.25 | -3.76% | 7,907,168 |
| Jul 29, 2025 | 10.82 | 10.90 | 10.32 | 10.65 | 10.65 | -0.75% | 8,993,013 |
| Jul 28, 2025 | 11.05 | 11.69 | 10.68 | 10.73 | 10.73 | -1.83% | 11,073,673 |
| Jul 25, 2025 | 10.91 | 11.11 | 10.72 | 10.93 | 10.93 | 1.49% | 4,478,966 |
| Jul 24, 2025 | 10.96 | 11.13 | 10.72 | 10.77 | 10.77 | -1.73% | 4,780,003 |
| Jul 23, 2025 | 10.90 | 11.06 | 10.63 | 10.96 | 10.96 | 0.55% | 4,795,872 |