Beijing Jiuzhouyigui Environmental Technology Co., Ltd. (SHA:688485)
China · Delayed Price · Currency is CNY 42.01
-0.80 (-1.87%)
At close: Apr 15, 2026
SHA:688485 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 41.56 | 43.66 | 41.10 | 42.01 | 42.01 | -1.87% | 10,064,318 |
| Apr 14, 2026 | 44.31 | 45.98 | 42.05 | 42.81 | 42.81 | -3.36% | 13,673,024 |
| Apr 13, 2026 | 40.49 | 44.37 | 38.80 | 44.30 | 44.30 | 9.38% | 15,103,300 |
| Apr 10, 2026 | 38.90 | 41.60 | 38.00 | 40.50 | 40.50 | 2.02% | 18,625,270 |
| Apr 9, 2026 | 41.25 | 43.99 | 38.71 | 39.70 | 39.70 | -1.27% | 25,909,340 |
| Apr 8, 2026 | 34.18 | 40.21 | 34.18 | 40.21 | 40.21 | 19.99% | 14,629,940 |
| Apr 7, 2026 | 31.20 | 34.37 | 29.68 | 33.51 | 33.51 | 7.06% | 19,155,320 |
| Apr 3, 2026 | 27.81 | 31.30 | 26.15 | 31.30 | 31.30 | 20.02% | 21,129,330 |
| Apr 2, 2026 | 24.50 | 26.68 | 24.47 | 26.08 | 26.08 | 5.08% | 7,872,743 |
| Apr 1, 2026 | 24.33 | 25.80 | 24.01 | 24.82 | 24.82 | 0.49% | 6,634,269 |
| Mar 31, 2026 | 26.31 | 26.32 | 24.07 | 24.70 | 24.70 | -7.90% | 8,507,298 |
| Mar 30, 2026 | 26.78 | 30.17 | 22.98 | 26.82 | 26.82 | -6.65% | 18,032,000 |
| Mar 27, 2026 | 26.14 | 29.20 | 25.50 | 28.73 | 28.73 | 9.87% | 6,815,775 |
| Mar 26, 2026 | 26.34 | 26.86 | 25.84 | 26.15 | 26.15 | -0.38% | 4,296,664 |
| Mar 25, 2026 | 25.89 | 27.08 | 25.60 | 26.25 | 26.25 | 1.67% | 3,838,200 |
| Mar 24, 2026 | 22.94 | 25.82 | 22.94 | 25.82 | 25.82 | 12.65% | 7,802,498 |
| Mar 23, 2026 | 24.50 | 24.50 | 22.30 | 22.92 | 22.92 | -6.87% | 4,435,693 |
| Mar 20, 2026 | 24.13 | 26.12 | 24.13 | 24.61 | 24.61 | 1.07% | 4,198,894 |
| Mar 19, 2026 | 25.81 | 25.81 | 23.80 | 24.35 | 24.35 | -5.47% | 4,168,374 |
| Mar 18, 2026 | 22.91 | 25.90 | 22.91 | 25.76 | 25.76 | 10.99% | 4,916,469 |
| Mar 17, 2026 | 23.43 | 23.99 | 22.81 | 23.21 | 23.21 | -0.90% | 3,473,059 |
| Mar 16, 2026 | 24.29 | 25.04 | 23.00 | 23.42 | 23.42 | -3.62% | 3,710,054 |
| Mar 13, 2026 | 24.12 | 25.08 | 23.78 | 24.30 | 24.30 | -0.82% | 3,002,417 |
| Mar 12, 2026 | 25.01 | 25.34 | 24.08 | 24.50 | 24.50 | -2.04% | 4,672,394 |
| Mar 11, 2026 | 26.55 | 26.68 | 25.01 | 25.01 | 25.01 | -5.80% | 3,735,904 |
| Mar 10, 2026 | 26.74 | 26.76 | 25.57 | 26.55 | 26.55 | 2.91% | 3,103,164 |
| Mar 9, 2026 | 25.18 | 26.39 | 23.92 | 25.80 | 25.80 | 2.54% | 5,961,301 |
| Mar 6, 2026 | 26.25 | 27.31 | 24.99 | 25.16 | 25.16 | -3.86% | 6,347,930 |
| Mar 5, 2026 | 25.68 | 27.02 | 25.68 | 26.17 | 26.17 | 1.91% | 3,360,024 |
| Mar 4, 2026 | 24.76 | 25.97 | 24.04 | 25.68 | 25.68 | 2.15% | 2,350,041 |
| Mar 3, 2026 | 26.31 | 26.58 | 24.80 | 25.14 | 25.14 | -5.49% | 3,881,742 |
| Mar 2, 2026 | 26.11 | 26.97 | 25.20 | 26.60 | 26.60 | 0.87% | 4,645,870 |
| Feb 27, 2026 | 26.61 | 26.80 | 25.48 | 26.37 | 26.37 | -0.90% | 4,632,765 |
| Feb 26, 2026 | 29.00 | 29.00 | 26.32 | 26.61 | 26.61 | -6.57% | 6,122,798 |
| Feb 25, 2026 | 28.23 | 29.19 | 27.55 | 28.48 | 28.48 | 1.86% | 4,886,795 |
| Feb 24, 2026 | 26.29 | 28.08 | 26.09 | 27.96 | 27.96 | 6.72% | 5,882,479 |
| Feb 13, 2026 | 26.00 | 27.58 | 25.50 | 26.20 | 26.20 | 0.77% | 3,918,815 |
| Feb 12, 2026 | 25.36 | 26.55 | 25.09 | 26.00 | 26.00 | 2.81% | 3,482,309 |
| Feb 11, 2026 | 25.13 | 26.00 | 24.89 | 25.29 | 25.29 | 0.32% | 3,265,997 |
| Feb 10, 2026 | 25.65 | 25.75 | 25.00 | 25.21 | 25.21 | -1.14% | 3,362,337 |
| Feb 9, 2026 | 24.35 | 26.97 | 24.35 | 25.50 | 25.50 | 5.94% | 6,455,890 |
| Feb 6, 2026 | 23.00 | 25.02 | 22.50 | 24.07 | 24.07 | 4.93% | 4,992,114 |
| Feb 5, 2026 | 24.29 | 24.29 | 22.68 | 22.94 | 22.94 | -3.94% | 3,367,953 |
| Feb 4, 2026 | 24.88 | 24.96 | 23.54 | 23.88 | 23.88 | -4.02% | 4,592,612 |
| Feb 3, 2026 | 24.76 | 25.30 | 23.50 | 24.88 | 24.88 | 2.68% | 5,909,442 |
| Feb 2, 2026 | 27.30 | 27.30 | 24.20 | 24.23 | 24.23 | -11.89% | 9,082,919 |
| Jan 30, 2026 | 25.89 | 27.91 | 25.89 | 27.50 | 27.50 | 4.29% | 10,103,170 |
| Jan 29, 2026 | 23.59 | 26.62 | 23.36 | 26.37 | 26.37 | 10.94% | 9,938,384 |
| Jan 28, 2026 | 22.38 | 24.33 | 22.21 | 23.77 | 23.77 | 6.16% | 5,239,262 |
| Jan 27, 2026 | 21.92 | 22.93 | 21.30 | 22.39 | 22.39 | 2.14% | 6,337,099 |