Jiangsu Jingyuan Environmental Protection Co.,Ltd. (SHA:688096)
China · Delayed Price · Currency is CNY 7.84
+0.50 (6.81%)
Sep 30, 2026, 3:00 PM CST
SHA:688096 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |