Jiangsu Jingyuan Environmental Protection Co.,Ltd. (688096.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 5.88 | 6.11 | 5.86 | 5.94 | 5.94 | 2,709,797 |
| 30 Apr 2024 | 5.85 | 5.98 | 5.72 | 5.84 | 5.84 | 2,338,431 |
| 29 Apr 2024 | 5.57 | 5.87 | 5.52 | 5.85 | 5.85 | 2,460,802 |
| 26 Apr 2024 | 5.44 | 5.55 | 5.29 | 5.52 | 5.52 | 2,466,118 |
| 25 Apr 2024 | 5.46 | 5.53 | 5.34 | 5.43 | 5.43 | 2,284,429 |
| 24 Apr 2024 | 5.22 | 5.47 | 5.21 | 5.43 | 5.43 | 2,631,216 |
| 23 Apr 2024 | 5.12 | 5.36 | 5.01 | 5.24 | 5.24 | 3,010,141 |
| 22 Apr 2024 | 5.05 | 5.14 | 4.85 | 5.09 | 5.09 | 2,900,201 |
| 19 Apr 2024 | 5.26 | 5.26 | 5.03 | 5.12 | 5.12 | 2,232,429 |
| 18 Apr 2024 | 5.39 | 5.39 | 5.21 | 5.26 | 5.26 | 2,139,327 |
| 17 Apr 2024 | 4.85 | 5.42 | 4.84 | 5.39 | 5.39 | 3,798,270 |
| 16 Apr 2024 | 5.19 | 5.28 | 4.76 | 4.80 | 4.80 | 3,827,840 |
| 15 Apr 2024 | 5.86 | 5.90 | 5.21 | 5.29 | 5.29 | 4,659,714 |
| 12 Apr 2024 | 6.00 | 6.10 | 5.88 | 5.91 | 5.91 | 1,904,484 |
| 11 Apr 2024 | 5.97 | 6.12 | 5.86 | 6.01 | 6.01 | 1,909,731 |
| 10 Apr 2024 | 6.21 | 6.21 | 5.87 | 5.97 | 5.97 | 2,528,868 |
| 09 Apr 2024 | 6.05 | 6.22 | 6.05 | 6.20 | 6.20 | 2,090,328 |
| 08 Apr 2024 | 6.49 | 6.50 | 6.04 | 6.06 | 6.06 | 3,213,221 |
| 03 Apr 2024 | 6.48 | 6.54 | 6.33 | 6.47 | 6.47 | 1,961,538 |
| 02 Apr 2024 | 6.45 | 6.61 | 6.44 | 6.50 | 6.50 | 2,328,572 |
| 01 Apr 2024 | 6.35 | 6.48 | 6.27 | 6.45 | 6.45 | 2,884,834 |
| 29 Mar 2024 | 6.17 | 6.26 | 6.11 | 6.24 | 6.24 | 1,459,794 |
| 28 Mar 2024 | 6.02 | 6.27 | 5.99 | 6.10 | 6.10 | 2,312,001 |
| 27 Mar 2024 | 6.27 | 6.28 | 5.95 | 6.00 | 6.00 | 2,240,296 |
| 26 Mar 2024 | 6.25 | 6.30 | 6.09 | 6.25 | 6.25 | 2,443,271 |
| 25 Mar 2024 | 6.52 | 6.53 | 6.18 | 6.20 | 6.20 | 3,295,564 |
| 22 Mar 2024 | 6.67 | 6.75 | 6.43 | 6.45 | 6.45 | 2,879,339 |
| 21 Mar 2024 | 6.73 | 6.87 | 6.50 | 6.66 | 6.66 | 2,917,996 |
| 20 Mar 2024 | 6.57 | 6.71 | 6.51 | 6.69 | 6.69 | 2,405,248 |
| 19 Mar 2024 | 6.60 | 6.71 | 6.54 | 6.56 | 6.56 | 2,135,226 |
| 18 Mar 2024 | 6.44 | 6.59 | 6.38 | 6.59 | 6.59 | 2,234,316 |
| 15 Mar 2024 | 6.24 | 6.35 | 6.12 | 6.34 | 6.34 | 2,189,770 |
| 14 Mar 2024 | 6.22 | 6.25 | 6.05 | 6.14 | 6.14 | 2,070,953 |
| 13 Mar 2024 | 6.31 | 6.33 | 6.14 | 6.18 | 6.18 | 1,752,620 |
| 12 Mar 2024 | 6.15 | 6.25 | 6.08 | 6.23 | 6.23 | 2,077,309 |
| 11 Mar 2024 | 5.99 | 6.09 | 5.91 | 6.09 | 6.09 | 2,131,547 |
| 08 Mar 2024 | 5.99 | 6.14 | 5.85 | 5.92 | 5.92 | 2,399,766 |
| 07 Mar 2024 | 6.05 | 6.16 | 5.94 | 5.99 | 5.99 | 2,502,613 |
| 06 Mar 2024 | 6.00 | 6.14 | 5.93 | 6.05 | 6.05 | 2,346,282 |
| 05 Mar 2024 | 6.21 | 6.24 | 5.93 | 5.98 | 5.98 | 1,831,559 |
| 04 Mar 2024 | 6.28 | 6.50 | 6.03 | 6.19 | 6.19 | 2,181,564 |
| 01 Mar 2024 | 6.28 | 6.36 | 6.14 | 6.25 | 6.25 | 2,225,256 |
| 29 Feb 2024 | 5.91 | 6.28 | 5.80 | 6.26 | 6.26 | 3,298,205 |
| 28 Feb 2024 | 6.77 | 7.02 | 5.86 | 5.97 | 5.97 | 5,192,964 |
| 27 Feb 2024 | 6.55 | 6.75 | 6.31 | 6.74 | 6.74 | 1,866,806 |
| 26 Feb 2024 | 6.54 | 6.73 | 6.31 | 6.53 | 6.53 | 3,179,718 |
| 23 Feb 2024 | 6.00 | 6.37 | 5.97 | 6.33 | 6.33 | 3,111,897 |
| 22 Feb 2024 | 5.84 | 6.01 | 5.81 | 6.00 | 6.00 | 1,888,624 |
| 21 Feb 2024 | 5.63 | 6.07 | 5.56 | 5.80 | 5.80 | 4,096,744 |
| 20 Feb 2024 | 5.58 | 5.72 | 5.48 | 5.63 | 5.63 | 2,670,962 |
| 19 Feb 2024 | 5.20 | 5.67 | 5.17 | 5.55 | 5.55 | 5,997,926 |
| 08 Feb 2024 | 4.59 | 5.22 | 4.28 | 5.19 | 5.19 | 6,708,707 |
| 07 Feb 2024 | 5.03 | 5.13 | 4.37 | 4.49 | 4.49 | 6,952,658 |
| 06 Feb 2024 | 5.14 | 5.35 | 4.48 | 5.05 | 5.05 | 6,615,014 |
| 05 Feb 2024 | 6.54 | 6.54 | 5.26 | 5.35 | 5.35 | 5,485,716 |
| 02 Feb 2024 | 7.00 | 7.16 | 6.24 | 6.57 | 6.57 | 2,901,513 |
| 01 Feb 2024 | 7.21 | 7.22 | 6.78 | 6.99 | 6.99 | 2,862,655 |
| 31 Jan 2024 | 7.74 | 7.81 | 7.21 | 7.21 | 7.21 | 3,664,149 |
| 30 Jan 2024 | 8.22 | 8.26 | 7.86 | 7.89 | 7.89 | 1,914,767 |
| 29 Jan 2024 | 8.65 | 8.69 | 8.18 | 8.22 | 8.22 | 1,862,967 |
| 26 Jan 2024 | 8.58 | 8.80 | 8.49 | 8.61 | 8.61 | 1,613,247 |
| 25 Jan 2024 | 8.04 | 8.57 | 7.99 | 8.57 | 8.57 | 2,052,679 |
| 24 Jan 2024 | 7.87 | 8.13 | 7.70 | 8.00 | 8.00 | 2,495,309 |
| 23 Jan 2024 | 8.20 | 8.20 | 7.75 | 7.88 | 7.88 | 2,729,157 |
| 22 Jan 2024 | 8.80 | 8.80 | 8.01 | 8.08 | 8.08 | 2,790,842 |
| 19 Jan 2024 | 8.88 | 8.92 | 8.66 | 8.67 | 8.67 | 2,280,654 |
| 18 Jan 2024 | 9.16 | 9.19 | 8.71 | 8.87 | 8.87 | 2,426,357 |
| 17 Jan 2024 | 9.43 | 9.46 | 9.17 | 9.18 | 9.18 | 1,208,346 |
| 16 Jan 2024 | 9.42 | 9.49 | 9.24 | 9.38 | 9.38 | 1,418,300 |
| 15 Jan 2024 | 9.44 | 9.44 | 9.30 | 9.40 | 9.40 | 1,395,894 |
| 12 Jan 2024 | 9.49 | 9.70 | 9.39 | 9.43 | 9.43 | 1,283,275 |
| 11 Jan 2024 | 9.43 | 9.52 | 9.40 | 9.47 | 9.47 | 1,113,244 |
| 10 Jan 2024 | 9.48 | 9.56 | 9.36 | 9.43 | 9.43 | 1,140,207 |
| 09 Jan 2024 | 9.47 | 9.59 | 9.43 | 9.51 | 9.51 | 1,505,142 |
| 08 Jan 2024 | 9.72 | 9.73 | 9.41 | 9.46 | 9.46 | 1,540,047 |
| 05 Jan 2024 | 9.71 | 9.85 | 9.57 | 9.65 | 9.65 | 1,486,354 |
| 04 Jan 2024 | 9.70 | 9.74 | 9.61 | 9.71 | 9.71 | 1,100,163 |
| 03 Jan 2024 | 9.62 | 9.70 | 9.51 | 9.70 | 9.70 | 1,883,653 |
| 02 Jan 2024 | 9.43 | 9.65 | 9.43 | 9.64 | 9.64 | 3,429,403 |
| 29 Dec 2023 | 9.13 | 9.38 | 9.13 | 9.37 | 9.37 | 1,306,794 |
| 28 Dec 2023 | 8.98 | 9.20 | 8.92 | 9.18 | 9.18 | 1,244,466 |
| 27 Dec 2023 | 8.95 | 9.10 | 8.88 | 8.99 | 8.99 | 1,403,022 |
| 26 Dec 2023 | 9.03 | 9.08 | 8.90 | 8.96 | 8.96 | 1,290,330 |
| 25 Dec 2023 | 9.18 | 9.39 | 8.95 | 9.03 | 9.03 | 1,902,214 |
| 22 Dec 2023 | 9.40 | 9.40 | 9.13 | 9.14 | 9.14 | 1,373,814 |
| 21 Dec 2023 | 9.34 | 9.41 | 9.12 | 9.35 | 9.35 | 1,679,848 |
| 20 Dec 2023 | 9.37 | 9.45 | 9.26 | 9.34 | 9.34 | 1,170,897 |
| 19 Dec 2023 | 9.38 | 9.39 | 9.17 | 9.33 | 9.33 | 1,297,853 |
| 18 Dec 2023 | 9.49 | 9.49 | 9.29 | 9.33 | 9.33 | 1,352,304 |
| 15 Dec 2023 | 9.39 | 9.47 | 9.32 | 9.43 | 9.43 | 1,412,402 |
| 14 Dec 2023 | 9.30 | 9.47 | 9.30 | 9.38 | 9.38 | 1,430,779 |
| 13 Dec 2023 | 9.20 | 9.43 | 9.20 | 9.30 | 9.30 | 1,496,199 |
| 12 Dec 2023 | 9.29 | 9.30 | 9.12 | 9.24 | 9.24 | 1,404,659 |
| 11 Dec 2023 | 9.18 | 9.47 | 9.16 | 9.27 | 9.27 | 2,418,491 |
| 08 Dec 2023 | 9.61 | 9.69 | 9.34 | 9.38 | 9.38 | 1,731,683 |
| 07 Dec 2023 | 9.71 | 9.79 | 9.63 | 9.65 | 9.65 | 1,033,117 |
| 06 Dec 2023 | 9.73 | 9.80 | 9.63 | 9.73 | 9.73 | 934,377 |
| 05 Dec 2023 | 9.76 | 9.78 | 9.63 | 9.66 | 9.66 | 1,179,981 |
| 04 Dec 2023 | 9.75 | 9.90 | 9.71 | 9.76 | 9.76 | 1,865,504 |
| 01 Dec 2023 | 9.75 | 9.79 | 9.68 | 9.75 | 9.75 | 1,471,180 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.