Jiangsu Jingyuan Environmental Protection Co.,Ltd. (SHA:688096)
China · Delayed Price · Currency is CNY 8.38
-0.04 (-0.48%)
Apr 30, 2026, 3:00 PM CST
SHA:688096 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8.37 | 8.57 | 8.37 | 8.57 | - | 1.78% | 1,503,837 |
| 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% | 13,564,645 |
| 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 |