Jiangsu Jingyuan Environmental Protection Co.,Ltd. (SHA:688096)
China · Delayed Price · Currency is CNY 12.29
-0.13 (-1.05%)
May 28, 2026, 3:00 PM CST
SHA:688096 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 12.32 | 12.47 | 12.20 | 12.34 | - | -0.64% | 1,812,590 |
| May 27, 2026 | 12.76 | 12.96 | 12.20 | 12.42 | 12.42 | -3.57% | 10,906,450 |
| May 26, 2026 | 12.88 | 13.37 | 12.73 | 12.88 | 12.88 | -0.92% | 15,105,960 |
| May 25, 2026 | 12.84 | 13.68 | 12.84 | 13.00 | 13.00 | 2.44% | 21,313,390 |
| May 22, 2026 | 12.66 | 12.97 | 12.30 | 12.69 | 12.69 | 2.26% | 17,759,380 |
| May 21, 2026 | 12.11 | 13.18 | 12.03 | 12.41 | 12.41 | 2.39% | 21,012,220 |
| May 20, 2026 | 12.64 | 12.78 | 12.10 | 12.12 | 12.12 | -1.86% | 11,300,080 |
| May 19, 2026 | 11.82 | 12.43 | 11.56 | 12.35 | 12.35 | 4.48% | 15,502,200 |
| May 18, 2026 | 11.75 | 12.32 | 11.64 | 11.82 | 11.82 | -1.25% | 13,075,350 |
| May 15, 2026 | 12.23 | 12.78 | 11.78 | 11.97 | 11.97 | -1.24% | 19,721,160 |
| May 14, 2026 | 11.89 | 12.46 | 11.55 | 12.12 | 12.12 | - | 27,561,480 |
| May 13, 2026 | 11.75 | 12.56 | 11.58 | 12.12 | 12.12 | 3.86% | 31,923,320 |
| May 12, 2026 | 11.13 | 12.03 | 11.01 | 11.67 | 11.67 | 6.97% | 41,200,220 |
| May 11, 2026 | 9.78 | 11.18 | 9.69 | 10.91 | 10.91 | 12.94% | 43,746,710 |
| May 8, 2026 | 8.50 | 10.18 | 8.37 | 9.66 | 9.66 | 13.92% | 41,324,810 |
| May 7, 2026 | 8.33 | 8.52 | 8.33 | 8.48 | 8.48 | 1.80% | 5,938,887 |
| May 6, 2026 | 8.50 | 8.65 | 8.31 | 8.33 | 8.33 | -0.60% | 9,274,752 |
| Apr 30, 2026 | 8.37 | 8.58 | 8.35 | 8.38 | 8.38 | -0.48% | 4,663,447 |
| Apr 29, 2026 | 8.21 | 8.62 | 8.11 | 8.42 | 8.42 | 1.94% | 7,973,137 |
| Apr 28, 2026 | 8.21 | 8.35 | 8.11 | 8.26 | 8.26 | -0.60% | 4,599,786 |
| Apr 27, 2026 | 8.12 | 8.35 | 7.95 | 8.31 | 8.31 | 2.47% | 5,337,222 |
| Apr 24, 2026 | 8.16 | 8.21 | 7.86 | 8.11 | 8.11 | 0.50% | 4,892,083 |
| Apr 23, 2026 | 8.24 | 8.27 | 8.00 | 8.07 | 8.07 | -1.71% | 3,849,042 |
| Apr 22, 2026 | 8.10 | 8.26 | 7.90 | 8.21 | 8.21 | 1.11% | 6,762,913 |
| Apr 21, 2026 | 8.02 | 8.27 | 7.96 | 8.12 | 8.12 | 0.37% | 4,998,634 |
| Apr 20, 2026 | 8.11 | 8.24 | 7.96 | 8.09 | 8.09 | -0.98% | 5,204,708 |
| Apr 17, 2026 | 8.50 | 8.52 | 8.11 | 8.17 | 8.17 | -3.54% | 5,969,063 |
| Apr 16, 2026 | 8.46 | 8.56 | 8.23 | 8.47 | 8.47 | - | 6,688,809 |
| Apr 15, 2026 | 8.27 | 8.94 | 8.26 | 8.47 | 8.47 | 2.67% | 11,490,470 |
| Apr 14, 2026 | 8.13 | 8.27 | 7.95 | 8.25 | 8.25 | 2.87% | 5,209,355 |
| Apr 13, 2026 | 8.21 | 8.21 | 7.87 | 8.02 | 8.02 | -2.08% | 7,990,333 |
| Apr 10, 2026 | 8.19 | 8.34 | 8.07 | 8.19 | 8.19 | 0.37% | 4,302,273 |
| Apr 9, 2026 | 8.55 | 8.55 | 8.11 | 8.16 | 8.16 | -4.56% | 7,644,585 |
| Apr 8, 2026 | 8.20 | 8.59 | 8.16 | 8.55 | 8.55 | 7.55% | 8,324,964 |
| Apr 7, 2026 | 7.77 | 8.22 | 7.73 | 7.95 | 7.95 | 2.71% | 7,472,329 |
| Apr 3, 2026 | 8.16 | 8.18 | 7.60 | 7.74 | 7.74 | -4.21% | 7,103,547 |
| Apr 2, 2026 | 8.40 | 8.47 | 8.00 | 8.08 | 8.08 | -4.60% | 10,810,590 |
| 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% | 13,564,640 |
| Mar 25, 2026 | 8.99 | 9.43 | 8.99 | 9.21 | 9.21 | 2.33% | 12,902,700 |
| 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% | 17,636,950 |
| 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 |