Jiangsu Jingyuan Environmental Protection Co.,Ltd. (SHA:688096)
China · Delayed Price · Currency is CNY 7.15
-0.11 (-1.52%)
Oct 29, 2026, 3:00 PM CST
SHA:688096 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7.19 | 7.27 | 7.02 | 7.15 | 7.15 | -1.52% | 8,456,847 |
| Oct 28, 2026 | 7.20 | 7.42 | 7.07 | 7.26 | 7.26 | 1.11% | 7,583,861 |
| Oct 27, 2026 | 7.38 | 7.46 | 7.12 | 7.18 | 7.18 | -2.71% | 9,087,258 |
| Oct 26, 2026 | 6.86 | 7.53 | 6.81 | 7.38 | 7.38 | 6.34% | 23,509,666 |
| Oct 23, 2026 | 7.16 | 7.25 | 6.00 | 6.94 | 6.94 | -5.19% | 22,128,414 |
| Oct 22, 2026 | 7.79 | 7.79 | 7.10 | 7.32 | 7.32 | -3.68% | 7,586,196 |
| Oct 21, 2026 | 7.80 | 7.92 | 7.53 | 7.60 | 7.60 | 1.33% | 7,104,305 |
| Oct 20, 2026 | 7.80 | 7.80 | 7.36 | 7.50 | 7.50 | -1.83% | 7,730,200 |
| Oct 19, 2026 | 7.45 | 7.68 | 7.17 | 7.64 | 7.64 | 3.10% | 10,074,322 |
| Oct 16, 2026 | 7.56 | 7.65 | 7.30 | 7.41 | 7.41 | 0.41% | 4,833,672 |
| Oct 15, 2026 | 7.72 | 7.72 | 7.26 | 7.38 | 7.38 | -3.91% | 7,872,205 |
| Oct 14, 2026 | 7.90 | 7.93 | 7.65 | 7.68 | 7.68 | -2.78% | 5,606,628 |
| Oct 13, 2026 | 7.71 | 8.01 | 7.22 | 7.90 | 7.90 | 1.80% | 8,968,718 |
| Oct 12, 2026 | 8.03 | 8.14 | 7.66 | 7.76 | 7.76 | -3.72% | 8,175,026 |
| Oct 9, 2026 | 7.98 | 8.16 | 7.41 | 8.06 | 8.06 | 0.37% | 12,987,285 |
| Oct 8, 2026 | 7.79 | 8.26 | 7.66 | 8.03 | 8.03 | 2.42% | 22,320,113 |
| Sep 30, 2026 | 7.40 | 8.07 | 7.25 | 7.84 | 7.84 | 6.81% | 15,856,899 |
| Sep 29, 2026 | 7.24 | 7.44 | 7.10 | 7.34 | 7.34 | 1.94% | 6,885,013 |
| Sep 28, 2026 | 7.49 | 7.49 | 7.00 | 7.20 | 7.20 | -2.83% | 8,881,193 |
| Sep 24, 2026 | 7.48 | 7.55 | 7.36 | 7.41 | 7.41 | -1.20% | 4,931,765 |
| Sep 23, 2026 | 7.61 | 7.63 | 7.46 | 7.50 | 7.50 | -1.06% | 5,443,407 |
| Sep 22, 2026 | 7.67 | 7.70 | 7.54 | 7.58 | 7.58 | -0.39% | 6,214,960 |
| Sep 21, 2026 | 7.55 | 7.65 | 7.49 | 7.61 | 7.61 | 0.26% | 7,343,075 |
| Sep 18, 2026 | 7.35 | 7.63 | 7.35 | 7.59 | 7.59 | 3.55% | 10,193,582 |
| Sep 17, 2026 | 7.55 | 7.55 | 7.29 | 7.33 | 7.33 | -2.53% | 6,424,996 |
| Sep 16, 2026 | 7.39 | 7.59 | 7.25 | 7.52 | 7.52 | 2.17% | 4,087,721 |
| Sep 15, 2026 | 7.73 | 7.74 | 7.34 | 7.36 | 7.36 | -4.29% | 4,450,206 |
| Sep 14, 2026 | 7.77 | 7.85 | 7.57 | 7.69 | 7.69 | -1.16% | 5,788,039 |
| Sep 11, 2026 | 7.91 | 7.95 | 7.58 | 7.78 | 7.78 | -2.51% | 5,071,389 |
| Sep 10, 2026 | 8.05 | 8.06 | 7.92 | 7.98 | 7.98 | -1.24% | 4,382,177 |
| Sep 9, 2026 | 8.12 | 8.23 | 8.05 | 8.08 | 8.08 | -0.86% | 4,452,609 |
| Sep 8, 2026 | 8.16 | 8.23 | 8.01 | 8.15 | 8.15 | -0.24% | 5,406,071 |
| Sep 7, 2026 | 8.23 | 8.39 | 7.92 | 8.17 | 8.17 | -0.24% | 7,745,859 |
| 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 |