Jiangsu Jingyuan Environmental Protection Co.,Ltd. (SHA:688096)
China · Delayed Price · Currency is CNY 8.19
+0.27 (3.41%)
Sep 4, 2026, 3:00 PM CST
SHA:688096 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.90 | 8.37 | 7.90 | 8.19 | 8.19 | 3.41% | 11,313,584 |
| Sep 3, 2026 | 8.68 | 8.70 | 7.88 | 7.92 | 7.92 | -8.86% | 18,714,741 |
| Sep 2, 2026 | 8.75 | 8.81 | 8.52 | 8.69 | 8.69 | -1.81% | 6,154,903 |
| Sep 1, 2026 | 8.99 | 9.00 | 8.61 | 8.85 | 8.85 | -1.67% | 6,915,843 |
| Aug 31, 2026 | 8.66 | 9.10 | 8.56 | 9.00 | 9.00 | 4.17% | 10,014,505 |
| Aug 28, 2026 | 8.76 | 9.04 | 8.63 | 8.64 | 8.64 | -0.80% | 5,890,131 |
| Aug 27, 2026 | 8.52 | 8.80 | 8.50 | 8.71 | 8.71 | 1.04% | 4,468,175 |
| Aug 26, 2026 | 8.59 | 8.73 | 8.46 | 8.62 | 8.62 | 0.58% | 5,570,414 |
| Aug 25, 2026 | 8.29 | 8.64 | 8.18 | 8.57 | 8.57 | 3.13% | 6,178,778 |
| Aug 24, 2026 | 8.90 | 8.90 | 8.16 | 8.31 | 8.31 | -5.57% | 7,272,928 |
| Aug 21, 2026 | 8.92 | 9.16 | 8.62 | 8.80 | 8.80 | -2.98% | 11,388,293 |
| Aug 20, 2026 | 8.38 | 9.09 | 8.21 | 9.07 | 9.07 | 9.28% | 8,009,332 |
| Aug 19, 2026 | 8.85 | 8.85 | 8.23 | 8.30 | 8.30 | -7.05% | 7,324,268 |
| Aug 18, 2026 | 8.93 | 9.00 | 8.75 | 8.93 | 8.93 | - | 5,093,446 |
| Aug 17, 2026 | 8.72 | 9.05 | 8.60 | 8.93 | 8.93 | 2.06% | 6,366,352 |
| Aug 14, 2026 | 8.62 | 8.83 | 8.58 | 8.75 | 8.75 | 0.57% | 5,305,387 |
| Aug 13, 2026 | 9.09 | 9.09 | 8.65 | 8.70 | 8.70 | -2.90% | 5,313,387 |
| Aug 12, 2026 | 8.80 | 9.13 | 8.80 | 8.96 | 8.96 | 0.56% | 5,125,395 |
| Aug 11, 2026 | 8.75 | 9.22 | 8.75 | 8.91 | 8.91 | 0.68% | 7,371,902 |
| Aug 10, 2026 | 8.64 | 8.90 | 8.60 | 8.85 | 8.85 | 2.31% | 6,842,716 |
| Aug 7, 2026 | 8.63 | 8.72 | 8.34 | 8.65 | 8.65 | -0.80% | 8,209,793 |
| Aug 6, 2026 | 8.43 | 8.74 | 8.38 | 8.72 | 8.72 | 2.71% | 6,872,610 |
| Aug 5, 2026 | 8.32 | 8.61 | 8.29 | 8.49 | 8.49 | 2.29% | 7,290,295 |
| Aug 4, 2026 | 8.09 | 8.36 | 7.97 | 8.30 | 8.30 | 2.85% | 6,771,944 |
| Aug 3, 2026 | 7.89 | 8.16 | 7.70 | 8.07 | 8.07 | 2.80% | 8,764,531 |
| Jul 31, 2026 | 7.69 | 8.06 | 7.69 | 7.85 | 7.85 | 4.11% | 9,999,123 |
| Jul 30, 2026 | 7.65 | 8.35 | 7.51 | 7.54 | 7.54 | -2.71% | 13,906,496 |
| Jul 29, 2026 | 7.95 | 7.98 | 7.44 | 7.75 | 7.75 | -0.77% | 9,139,260 |
| Jul 28, 2026 | 8.38 | 8.38 | 7.69 | 7.81 | 7.81 | -5.45% | 13,277,875 |
| Jul 27, 2026 | 7.10 | 8.33 | 7.10 | 8.26 | 8.26 | 14.72% | 14,907,140 |
| Jul 24, 2026 | 7.15 | 7.53 | 6.93 | 7.20 | 7.20 | 0.14% | 8,124,982 |
| Jul 23, 2026 | 7.18 | 7.35 | 6.76 | 7.19 | 7.19 | -1.10% | 6,316,018 |
| Jul 22, 2026 | 7.16 | 7.57 | 6.97 | 7.27 | 7.27 | 0.28% | 8,563,317 |
| Jul 21, 2026 | 7.60 | 7.70 | 6.16 | 7.25 | 7.25 | -4.61% | 15,253,520 |
| Jul 20, 2026 | 9.74 | 9.83 | 7.60 | 7.60 | 7.60 | -20.00% | 13,734,520 |
| Jul 17, 2026 | 10.45 | 10.60 | 8.92 | 9.50 | 9.50 | -8.21% | 9,787,492 |
| Jul 16, 2026 | 10.15 | 10.86 | 9.82 | 10.35 | 10.35 | 2.58% | 10,925,597 |
| Jul 15, 2026 | 9.32 | 10.21 | 9.05 | 10.09 | 10.09 | 7.11% | 8,834,879 |
| Jul 14, 2026 | 9.08 | 9.76 | 8.51 | 9.42 | 9.42 | 3.52% | 11,765,991 |
| Jul 13, 2026 | 9.08 | 9.78 | 8.81 | 9.10 | 9.10 | -1.52% | 10,689,519 |
| Jul 10, 2026 | 9.22 | 9.33 | 8.76 | 9.24 | 9.24 | - | 13,134,908 |
| Jul 9, 2026 | 9.52 | 9.79 | 8.86 | 9.24 | 9.24 | -0.96% | 13,881,918 |
| Jul 8, 2026 | 9.67 | 9.67 | 8.30 | 9.33 | 9.33 | -2.10% | 21,258,903 |
| Jul 7, 2026 | 9.93 | 10.33 | 9.40 | 9.53 | 9.53 | -3.25% | 15,856,169 |
| Jul 6, 2026 | 9.70 | 10.93 | 9.42 | 9.85 | 9.85 | -0.81% | 29,433,801 |
| Jul 3, 2026 | 12.23 | 12.33 | 9.93 | 9.93 | 9.93 | -19.98% | 29,545,768 |
| Jul 2, 2026 | 12.87 | 13.00 | 12.16 | 12.41 | 12.41 | -3.72% | 10,406,647 |
| Jul 1, 2026 | 13.36 | 13.61 | 12.71 | 12.89 | 12.89 | -3.52% | 11,992,380 |
| Jun 30, 2026 | 13.36 | 13.76 | 13.24 | 13.36 | 13.36 | - | 7,376,546 |
| Jun 29, 2026 | 13.83 | 13.83 | 12.93 | 13.36 | 13.36 | -2.84% | 9,841,750 |