Beijing Jiuzhouyigui Environmental Technology Co., Ltd. (SHA:688485)
China · Delayed Price · Currency is CNY 78.80
-2.51 (-3.09%)
Oct 26, 2026, 4:00 PM EDT
SHA:688485 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 81.34 | 83.39 | 78.00 | 78.80 | 78.80 | -3.09% | 4,016,704 |
| Oct 23, 2026 | 79.63 | 82.86 | 74.00 | 81.31 | 81.31 | -0.61% | 6,729,338 |
| Oct 22, 2026 | 89.55 | 91.25 | 81.41 | 81.81 | 81.81 | -8.50% | 4,547,993 |
| Oct 21, 2026 | 89.06 | 91.95 | 87.50 | 89.41 | 89.41 | 3.71% | 5,505,266 |
| Oct 20, 2026 | 84.00 | 88.87 | 82.22 | 86.21 | 86.21 | 1.69% | 5,466,435 |
| Oct 19, 2026 | 85.14 | 85.88 | 77.66 | 84.78 | 84.78 | 0.83% | 5,689,213 |
| Oct 16, 2026 | 88.79 | 89.33 | 83.00 | 84.08 | 84.08 | -2.52% | 5,055,197 |
| Oct 15, 2026 | 90.00 | 92.00 | 85.50 | 86.25 | 86.25 | -8.52% | 7,203,301 |
| Oct 14, 2026 | 97.92 | 99.70 | 94.02 | 94.28 | 94.28 | -1.79% | 4,281,201 |
| Oct 13, 2026 | 94.40 | 97.19 | 86.68 | 96.00 | 96.00 | -0.90% | 7,606,939 |
| Oct 12, 2026 | 102.00 | 102.85 | 96.55 | 96.87 | 96.87 | -3.13% | 3,695,273 |
| Oct 9, 2026 | 105.57 | 105.57 | 94.04 | 100.00 | 100.00 | -3.85% | 6,489,306 |
| Oct 8, 2026 | 103.66 | 108.70 | 103.27 | 104.00 | 104.00 | 2.52% | 6,773,949 |
| Sep 30, 2026 | 106.25 | 107.00 | 101.00 | 101.44 | 101.44 | -3.46% | 6,356,926 |
| Sep 29, 2026 | 106.00 | 107.25 | 104.00 | 105.08 | 105.08 | -0.30% | 5,030,534 |
| Sep 28, 2026 | 121.00 | 121.00 | 104.53 | 105.40 | 105.40 | -12.12% | 9,836,535 |
| Sep 24, 2026 | 127.99 | 127.99 | 119.22 | 119.94 | 119.94 | -6.31% | 7,820,551 |
| Sep 23, 2026 | 120.00 | 129.80 | 117.99 | 128.02 | 128.02 | 6.24% | 8,487,070 |
| Sep 22, 2026 | 114.98 | 121.56 | 112.20 | 120.50 | 120.50 | 5.16% | 8,657,892 |
| Sep 21, 2026 | 112.99 | 116.00 | 108.01 | 114.59 | 114.59 | 1.41% | 6,758,284 |
| Sep 18, 2026 | 110.76 | 113.00 | 105.89 | 113.00 | 113.00 | 4.15% | 8,742,187 |
| Sep 17, 2026 | 104.83 | 112.98 | 104.83 | 108.50 | 108.50 | 2.90% | 8,374,441 |
| Sep 16, 2026 | 105.00 | 111.68 | 104.00 | 105.44 | 105.44 | 1.19% | 8,784,812 |
| Sep 15, 2026 | 98.19 | 104.50 | 95.29 | 104.20 | 104.20 | 5.91% | 6,620,527 |
| Sep 14, 2026 | 94.00 | 100.95 | 90.51 | 98.39 | 98.39 | 3.59% | 6,415,146 |
| Sep 11, 2026 | 96.20 | 99.99 | 93.02 | 94.98 | 94.98 | -2.82% | 7,420,872 |
| Sep 10, 2026 | 97.10 | 100.20 | 94.00 | 97.74 | 97.74 | 0.44% | 5,003,770 |
| Sep 9, 2026 | 97.00 | 104.98 | 96.08 | 97.31 | 97.31 | 0.32% | 7,228,234 |
| Sep 8, 2026 | 103.00 | 104.00 | 94.01 | 97.00 | 97.00 | -4.39% | 8,057,022 |
| Sep 7, 2026 | 96.00 | 102.63 | 93.29 | 101.45 | 101.45 | 6.26% | 8,377,438 |
| Sep 4, 2026 | 100.00 | 102.00 | 94.02 | 95.47 | 95.47 | -4.37% | 8,469,933 |
| Sep 3, 2026 | 89.69 | 100.95 | 89.00 | 99.83 | 99.83 | 12.67% | 10,729,320 |
| Sep 2, 2026 | 91.88 | 92.61 | 85.00 | 88.60 | 88.60 | -1.65% | 5,932,244 |
| Sep 1, 2026 | 88.53 | 91.20 | 86.70 | 90.09 | 90.09 | 1.34% | 6,445,051 |
| Aug 31, 2026 | 83.00 | 96.60 | 81.17 | 88.90 | 88.90 | 7.11% | 8,701,625 |
| Aug 28, 2026 | 88.87 | 89.65 | 82.91 | 83.00 | 83.00 | -7.53% | 7,600,401 |
| Aug 27, 2026 | 87.60 | 89.78 | 85.10 | 89.76 | 89.76 | 2.99% | 5,486,707 |
| Aug 26, 2026 | 86.38 | 88.25 | 82.23 | 87.15 | 87.15 | 1.75% | 6,384,638 |
| Aug 25, 2026 | 80.85 | 88.39 | 78.50 | 85.65 | 85.65 | 5.29% | 7,882,479 |
| Aug 24, 2026 | 84.54 | 86.00 | 78.67 | 81.35 | 81.35 | -2.13% | 6,378,381 |
| Aug 21, 2026 | 82.96 | 85.00 | 81.50 | 83.12 | 83.12 | -1.74% | 5,855,619 |
| Aug 20, 2026 | 86.48 | 88.51 | 82.10 | 84.59 | 84.59 | -1.64% | 9,261,688 |
| Aug 19, 2026 | 87.40 | 89.88 | 83.98 | 86.00 | 86.00 | -4.43% | 16,143,738 |
| Aug 18, 2026 | 82.00 | 92.88 | 81.72 | 89.99 | 89.99 | 12.32% | 14,568,184 |
| Aug 17, 2026 | 71.20 | 80.50 | 71.20 | 80.12 | 80.12 | 11.12% | 14,831,560 |
| Aug 14, 2026 | 60.70 | 72.10 | 60.13 | 72.10 | 72.10 | 20.01% | 18,415,258 |
| Aug 13, 2026 | 65.78 | 66.10 | 59.66 | 60.08 | 60.08 | -8.98% | 10,127,162 |
| Aug 12, 2026 | 62.76 | 68.49 | 62.76 | 66.01 | 66.01 | 2.34% | 6,463,707 |
| Aug 11, 2026 | 61.99 | 65.62 | 58.00 | 64.50 | 64.50 | 3.20% | 6,537,178 |
| Aug 10, 2026 | 61.78 | 64.44 | 60.15 | 62.50 | 62.50 | 1.17% | 6,528,104 |