Jiangsu Jingyuan Environmental Protection Co.,Ltd. (SHA:688096)
China · Delayed Price · Currency is CNY 8.47
-0.15 (-1.74%)
Apr 1, 2026, 3:00 PM CST
SHA:688096 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8.80 | 9.13 | 8.42 | 8.47 | 8.47 | -1.74% | 10,800,560 |
| Mar 31, 2026 | 8.84 | 9.09 | 8.57 | 8.62 | 8.62 | -3.25% | 7,495,272 |
| Mar 30, 2026 | 9.12 | 9.16 | 8.60 | 8.91 | 8.91 | -4.19% | 11,820,260 |
| Mar 27, 2026 | 9.24 | 9.45 | 9.07 | 9.30 | 9.30 | -1.06% | 12,012,530 |
| Mar 26, 2026 | 9.21 | 9.56 | 8.84 | 9.40 | 9.40 | 2.06% | 13,564,645 |
| Mar 25, 2026 | 8.99 | 9.43 | 8.99 | 9.21 | 9.21 | 2.33% | 12,902,703 |
| Mar 24, 2026 | 8.60 | 9.05 | 8.45 | 9.00 | 9.00 | 5.88% | 13,055,080 |
| Mar 23, 2026 | 8.37 | 9.09 | 8.22 | 8.50 | 8.50 | -0.12% | 15,086,190 |
| Mar 20, 2026 | 8.81 | 9.18 | 8.46 | 8.51 | 8.51 | -4.17% | 12,839,710 |
| Mar 19, 2026 | 9.42 | 9.42 | 8.76 | 8.88 | 8.88 | -7.40% | 13,605,230 |
| Mar 18, 2026 | 8.29 | 9.59 | 8.29 | 9.59 | 9.59 | 15.26% | 17,636,952 |
| Mar 17, 2026 | 8.77 | 8.85 | 8.28 | 8.32 | 8.32 | -4.91% | 5,636,369 |
| Mar 16, 2026 | 8.79 | 9.05 | 8.56 | 8.75 | 8.75 | -0.68% | 7,016,604 |
| Mar 13, 2026 | 9.06 | 9.20 | 8.78 | 8.81 | 8.81 | -2.76% | 8,151,034 |
| Mar 12, 2026 | 9.55 | 9.64 | 9.02 | 9.06 | 9.06 | -4.43% | 12,384,530 |
| Mar 11, 2026 | 9.40 | 9.75 | 9.21 | 9.48 | 9.48 | 2.93% | 16,932,670 |
| Mar 10, 2026 | 8.89 | 9.50 | 8.89 | 9.21 | 9.21 | 4.42% | 16,159,690 |
| Mar 9, 2026 | 9.84 | 9.84 | 8.78 | 8.82 | 8.82 | -11.09% | 20,605,730 |
| Mar 6, 2026 | 9.44 | 10.10 | 9.32 | 9.92 | 9.92 | 5.08% | 23,766,565 |
| Mar 5, 2026 | 8.44 | 9.75 | 8.44 | 9.44 | 9.44 | 12.38% | 18,988,723 |
| Mar 4, 2026 | 8.45 | 8.60 | 8.22 | 8.40 | 8.40 | -1.64% | 6,697,031 |
| Mar 3, 2026 | 9.03 | 9.09 | 8.50 | 8.54 | 8.54 | -4.90% | 7,269,435 |
| Mar 2, 2026 | 9.26 | 9.43 | 8.95 | 8.98 | 8.98 | -5.07% | 8,751,246 |
| Feb 27, 2026 | 9.39 | 9.47 | 9.30 | 9.46 | 9.46 | 0.53% | 4,970,806 |
| Feb 26, 2026 | 9.53 | 9.54 | 9.31 | 9.41 | 9.41 | -0.63% | 5,918,216 |
| Feb 25, 2026 | 9.69 | 9.71 | 9.45 | 9.47 | 9.47 | -1.87% | 4,650,997 |
| Feb 24, 2026 | 9.39 | 9.80 | 9.30 | 9.65 | 9.65 | 4.32% | 7,249,676 |
| Feb 13, 2026 | 9.34 | 9.42 | 9.22 | 9.25 | 9.25 | -0.86% | 4,007,944 |
| Feb 12, 2026 | 9.67 | 9.75 | 9.32 | 9.33 | 9.33 | -3.42% | 6,558,599 |
| Feb 11, 2026 | 9.50 | 9.79 | 9.37 | 9.66 | 9.66 | 2.55% | 7,771,571 |
| Feb 10, 2026 | 9.30 | 9.61 | 9.26 | 9.42 | 9.42 | 1.73% | 6,943,313 |
| Feb 9, 2026 | 9.44 | 9.44 | 9.20 | 9.26 | 9.26 | -0.54% | 4,620,349 |
| Feb 6, 2026 | 9.20 | 9.47 | 9.12 | 9.31 | 9.31 | 0.76% | 6,361,099 |
| Feb 5, 2026 | 9.10 | 9.53 | 9.10 | 9.24 | 9.24 | 0.98% | 6,535,185 |
| Feb 4, 2026 | 9.13 | 9.20 | 8.86 | 9.15 | 9.15 | 0.88% | 5,500,059 |
| Feb 3, 2026 | 9.08 | 9.12 | 8.88 | 9.07 | 9.07 | 1.34% | 4,835,465 |
| Feb 2, 2026 | 8.76 | 9.34 | 8.74 | 8.95 | 8.95 | 2.17% | 10,681,530 |
| 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 |