Beijing Jiuzhouyigui Environmental Technology Co., Ltd. (SHA:688485)
China · Delayed Price · Currency is CNY 104.20
+5.81 (5.91%)
Sep 15, 2026, 4:00 PM EDT
SHA:688485 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,458,092 |
| Aug 7, 2026 | 54.97 | 62.09 | 53.56 | 61.78 | 61.78 | 12.39% | 8,228,931 |
| Aug 6, 2026 | 53.00 | 56.70 | 52.13 | 54.97 | 54.97 | 1.80% | 5,962,239 |
| Aug 5, 2026 | 50.00 | 55.45 | 50.00 | 54.00 | 54.00 | 4.07% | 5,476,104 |
| Aug 4, 2026 | 47.00 | 53.19 | 47.00 | 51.89 | 51.89 | 11.07% | 6,610,498 |
| Aug 3, 2026 | 51.05 | 51.89 | 46.68 | 46.72 | 46.72 | -8.39% | 4,805,203 |
| Jul 31, 2026 | 52.99 | 57.82 | 50.08 | 51.00 | 51.00 | 4.08% | 5,526,862 |
| Jul 30, 2026 | 51.94 | 52.75 | 48.28 | 49.00 | 49.00 | -6.74% | 3,705,590 |
| Jul 29, 2026 | 50.94 | 54.50 | 47.97 | 52.54 | 52.54 | 6.81% | 4,770,760 |
| Jul 28, 2026 | 50.00 | 52.50 | 48.00 | 49.19 | 49.19 | -3.23% | 3,374,984 |
| Jul 27, 2026 | 47.80 | 52.00 | 47.72 | 50.83 | 50.83 | 5.28% | 3,812,667 |
| Jul 24, 2026 | 49.19 | 50.20 | 47.68 | 48.28 | 48.28 | -3.82% | 3,177,602 |
| Jul 23, 2026 | 44.78 | 53.00 | 42.12 | 50.20 | 50.20 | 12.73% | 5,801,473 |
| Jul 22, 2026 | 48.54 | 48.99 | 44.50 | 44.53 | 44.53 | -10.00% | 4,075,557 |
| Jul 21, 2026 | 44.00 | 49.55 | 39.89 | 49.48 | 49.48 | 10.45% | 5,206,808 |
| Jul 20, 2026 | 48.99 | 49.94 | 41.02 | 44.80 | 44.80 | -5.12% | 5,464,554 |
| Jul 17, 2026 | 53.58 | 53.58 | 47.06 | 47.22 | 47.22 | -10.89% | 5,075,671 |
| Jul 16, 2026 | 55.10 | 57.44 | 52.58 | 52.99 | 52.99 | -5.34% | 4,436,888 |
| Jul 15, 2026 | 52.98 | 58.88 | 51.48 | 55.98 | 55.98 | 7.20% | 6,955,075 |
| Jul 14, 2026 | 49.13 | 53.50 | 48.70 | 52.22 | 52.22 | 6.10% | 4,290,168 |
| Jul 13, 2026 | 50.98 | 52.91 | 49.17 | 49.22 | 49.22 | -5.58% | 4,415,531 |
| Jul 10, 2026 | 53.00 | 55.24 | 51.95 | 52.13 | 52.13 | -0.44% | 4,778,441 |
| Jul 9, 2026 | 51.52 | 52.68 | 48.50 | 52.36 | 52.36 | 3.66% | 5,629,639 |
| Jul 8, 2026 | 56.90 | 56.99 | 50.49 | 50.51 | 50.51 | -11.35% | 6,203,011 |