Jiangxi JDL Environmental Protection Co., Ltd. (SHA:688057)
China
· Delayed Price · Currency is CNY 12.99
-0.11 (-0.84%)
At close: Mar 9, 2026
SHA:688057 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.95 | 13.06 | 12.82 | 12.99 | 12.99 | -0.84% | 1,468,280 |
| Mar 6, 2026 | 12.68 | 13.17 | 12.62 | 13.10 | 13.10 | 3.31% | 2,610,671 |
| Mar 5, 2026 | 12.76 | 12.82 | 12.55 | 12.68 | 12.68 | 0.40% | 1,823,682 |
| Mar 4, 2026 | 12.75 | 12.76 | 12.31 | 12.63 | 12.63 | -0.94% | 2,398,144 |
| Mar 3, 2026 | 13.18 | 13.28 | 12.70 | 12.75 | 12.75 | -2.89% | 2,399,803 |
| Mar 2, 2026 | 13.41 | 13.43 | 13.01 | 13.13 | 13.13 | -2.23% | 2,965,390 |
| Feb 27, 2026 | 13.45 | 13.46 | 13.26 | 13.43 | 13.43 | -0.15% | 2,146,097 |
| Feb 26, 2026 | 13.34 | 13.47 | 13.30 | 13.45 | 13.45 | 0.82% | 2,734,573 |
| Feb 25, 2026 | 13.05 | 13.47 | 13.00 | 13.34 | 13.34 | 2.22% | 3,584,487 |
| Feb 24, 2026 | 12.81 | 13.10 | 12.81 | 13.05 | 13.05 | 1.95% | 2,959,701 |
| Feb 13, 2026 | 12.74 | 12.93 | 12.66 | 12.80 | 12.80 | 0.87% | 1,877,523 |
| Feb 12, 2026 | 12.86 | 12.88 | 12.65 | 12.69 | 12.69 | -1.01% | 1,630,751 |
| Feb 11, 2026 | 12.90 | 12.97 | 12.82 | 12.82 | 12.82 | -0.93% | 1,429,141 |
| Feb 10, 2026 | 13.02 | 13.03 | 12.90 | 12.94 | 12.94 | -0.23% | 1,211,145 |
| Feb 9, 2026 | 13.01 | 13.05 | 12.88 | 12.97 | 12.97 | 0.31% | 2,087,269 |
| Feb 6, 2026 | 12.86 | 13.04 | 12.77 | 12.93 | 12.93 | 0.39% | 2,023,551 |
| Feb 5, 2026 | 12.83 | 12.94 | 12.77 | 12.88 | 12.88 | 0.39% | 1,577,639 |
| Feb 4, 2026 | 12.80 | 12.90 | 12.71 | 12.83 | 12.83 | 0.23% | 1,523,133 |
| Feb 3, 2026 | 12.59 | 12.82 | 12.56 | 12.80 | 12.80 | 2.15% | 1,933,318 |
| Feb 2, 2026 | 12.87 | 12.87 | 12.52 | 12.53 | 12.53 | -2.19% | 1,972,958 |
| Jan 30, 2026 | 12.71 | 12.87 | 12.61 | 12.81 | 12.81 | 0.87% | 2,168,932 |
| Jan 29, 2026 | 12.71 | 12.89 | 12.60 | 12.70 | 12.70 | -0.31% | 1,937,046 |
| Jan 28, 2026 | 12.96 | 12.97 | 12.72 | 12.74 | 12.74 | -1.55% | 1,973,343 |
| Jan 27, 2026 | 12.91 | 13.07 | 12.63 | 12.94 | 12.94 | -0.15% | 1,928,113 |
| Jan 26, 2026 | 13.13 | 13.18 | 12.86 | 12.96 | 12.96 | -1.22% | 2,280,438 |
| Jan 23, 2026 | 13.02 | 13.13 | 12.98 | 13.12 | 13.12 | 0.85% | 1,658,058 |
| Jan 22, 2026 | 13.06 | 13.08 | 12.92 | 13.01 | 13.01 | -0.23% | 1,613,617 |
| Jan 21, 2026 | 12.90 | 13.06 | 12.85 | 13.04 | 13.04 | 0.46% | 1,510,856 |
| Jan 20, 2026 | 12.85 | 13.02 | 12.85 | 12.98 | 12.98 | 0.46% | 2,060,503 |
| Jan 19, 2026 | 12.73 | 12.93 | 12.67 | 12.92 | 12.92 | 1.49% | 1,732,000 |
| Jan 16, 2026 | 12.80 | 12.85 | 12.68 | 12.73 | 12.73 | 0.39% | 1,724,475 |
| Jan 15, 2026 | 12.65 | 12.79 | 12.61 | 12.68 | 12.68 | -0.08% | 1,562,558 |
| Jan 14, 2026 | 12.69 | 12.83 | 12.55 | 12.69 | 12.69 | -0.24% | 2,644,523 |
| Jan 13, 2026 | 12.63 | 12.97 | 12.62 | 12.72 | 12.72 | 0.32% | 2,874,982 |
| Jan 12, 2026 | 12.66 | 12.83 | 12.62 | 12.68 | 12.68 | 0.24% | 2,711,422 |
| Jan 9, 2026 | 12.62 | 12.71 | 12.55 | 12.65 | 12.65 | 0.48% | 1,639,858 |
| Jan 8, 2026 | 12.44 | 12.61 | 12.44 | 12.59 | 12.59 | 1.12% | 1,617,036 |
| Jan 7, 2026 | 12.54 | 12.58 | 12.42 | 12.45 | 12.45 | -0.16% | 1,208,610 |
| Jan 6, 2026 | 12.55 | 12.65 | 12.45 | 12.47 | 12.47 | 0.24% | 1,824,398 |
| Jan 5, 2026 | 12.27 | 12.45 | 12.23 | 12.44 | 12.44 | 1.80% | 1,584,216 |
| Dec 31, 2025 | 12.19 | 12.33 | 12.12 | 12.22 | 12.22 | 0.25% | 1,258,671 |
| Dec 30, 2025 | 12.23 | 12.34 | 12.16 | 12.19 | 12.19 | -0.81% | 1,428,816 |
| Dec 29, 2025 | 12.42 | 12.45 | 12.21 | 12.29 | 12.29 | -0.49% | 1,263,867 |
| Dec 26, 2025 | 12.59 | 12.59 | 12.26 | 12.35 | 12.35 | -1.44% | 2,189,495 |
| Dec 25, 2025 | 12.35 | 12.59 | 12.23 | 12.53 | 12.53 | 1.70% | 1,809,886 |
| Dec 24, 2025 | 12.22 | 12.39 | 12.20 | 12.32 | 12.32 | 0.65% | 1,414,696 |
| Dec 23, 2025 | 12.44 | 12.48 | 12.23 | 12.24 | 12.24 | -1.29% | 3,313,834 |
| Dec 22, 2025 | 13.00 | 13.50 | 12.38 | 12.40 | 12.40 | 3.77% | 7,134,292 |
| Dec 19, 2025 | 11.73 | 12.03 | 11.68 | 11.95 | 11.95 | 1.79% | 1,069,509 |
| Dec 18, 2025 | 11.64 | 11.84 | 11.50 | 11.74 | 11.74 | 0.86% | 679,551 |
| Dec 17, 2025 | 11.65 | 11.67 | 11.44 | 11.64 | 11.64 | -0.09% | 1,256,245 |
| Dec 16, 2025 | 11.84 | 11.89 | 11.54 | 11.65 | 11.65 | -1.60% | 1,343,792 |
| Dec 15, 2025 | 11.82 | 11.92 | 11.73 | 11.84 | 11.84 | 0.17% | 1,030,584 |
| Dec 12, 2025 | 11.92 | 11.98 | 11.80 | 11.82 | 11.82 | -0.92% | 1,291,194 |
| Dec 11, 2025 | 12.17 | 12.22 | 11.93 | 11.93 | 11.93 | -1.57% | 1,255,462 |
| Dec 10, 2025 | 12.16 | 12.24 | 12.08 | 12.12 | 12.12 | -0.33% | 843,747 |
| Dec 9, 2025 | 12.44 | 12.44 | 12.13 | 12.16 | 12.16 | -1.62% | 713,989 |
| Dec 8, 2025 | 12.35 | 12.42 | 12.26 | 12.36 | 12.36 | 0.24% | 819,081 |
| Dec 5, 2025 | 12.18 | 12.35 | 12.01 | 12.33 | 12.33 | 0.82% | 1,839,192 |
| Dec 4, 2025 | 12.39 | 12.39 | 12.12 | 12.23 | 12.23 | -1.21% | 1,048,387 |
| Dec 3, 2025 | 12.45 | 12.47 | 12.29 | 12.38 | 12.38 | -0.64% | 802,763 |
| Dec 2, 2025 | 12.69 | 12.69 | 12.39 | 12.46 | 12.46 | -0.80% | 951,390 |
| Dec 1, 2025 | 12.39 | 12.89 | 12.35 | 12.56 | 12.56 | 1.37% | 1,951,997 |
| Nov 28, 2025 | 12.31 | 12.42 | 12.19 | 12.39 | 12.39 | 0.98% | 624,306 |
| Nov 27, 2025 | 12.12 | 12.31 | 12.07 | 12.27 | 12.27 | 1.24% | 823,948 |
| Nov 26, 2025 | 12.24 | 12.30 | 12.07 | 12.12 | 12.12 | -0.33% | 1,181,509 |
| Nov 25, 2025 | 12.05 | 12.24 | 12.04 | 12.16 | 12.16 | 1.25% | 996,095 |
| Nov 24, 2025 | 11.92 | 12.15 | 11.92 | 12.01 | 12.01 | 0.67% | 1,333,927 |
| Nov 21, 2025 | 12.39 | 12.53 | 11.91 | 11.93 | 11.93 | -4.41% | 1,919,904 |
| Nov 20, 2025 | 12.51 | 12.63 | 12.40 | 12.48 | 12.48 | -0.48% | 1,013,790 |
| Nov 19, 2025 | 12.80 | 12.82 | 12.50 | 12.54 | 12.54 | -2.03% | 1,550,250 |
| Nov 18, 2025 | 12.90 | 12.99 | 12.68 | 12.80 | 12.80 | -0.62% | 1,874,224 |
| Nov 17, 2025 | 13.04 | 13.17 | 12.82 | 12.88 | 12.88 | -1.15% | 1,360,150 |
| Nov 14, 2025 | 13.08 | 13.20 | 12.88 | 13.03 | 13.03 | -0.15% | 2,065,981 |
| Nov 13, 2025 | 12.95 | 13.05 | 12.85 | 13.05 | 13.05 | 0.38% | 1,577,972 |
| Nov 12, 2025 | 12.99 | 13.15 | 12.93 | 13.00 | 13.00 | - | 1,751,822 |
| Nov 11, 2025 | 12.88 | 13.00 | 12.78 | 13.00 | 13.00 | 1.17% | 1,654,315 |
| Nov 10, 2025 | 12.87 | 12.87 | 12.76 | 12.85 | 12.85 | 0.16% | 1,103,554 |
| Nov 7, 2025 | 12.79 | 12.86 | 12.70 | 12.83 | 12.83 | 0.31% | 1,780,001 |
| Nov 6, 2025 | 12.71 | 12.82 | 12.65 | 12.79 | 12.79 | 0.63% | 1,236,183 |
| Nov 5, 2025 | 12.56 | 12.80 | 12.44 | 12.71 | 12.71 | 1.11% | 1,871,507 |
| Nov 4, 2025 | 12.66 | 12.66 | 12.44 | 12.57 | 12.57 | -0.48% | 1,415,591 |
| Nov 3, 2025 | 12.72 | 12.79 | 12.50 | 12.63 | 12.63 | -0.55% | 1,128,980 |
| Oct 31, 2025 | 12.53 | 12.77 | 12.52 | 12.70 | 12.70 | 0.71% | 1,485,793 |
| Oct 30, 2025 | 12.68 | 12.71 | 12.57 | 12.61 | 12.61 | -0.16% | 902,355 |
| Oct 29, 2025 | 12.85 | 12.85 | 12.61 | 12.63 | 12.63 | -1.25% | 1,410,645 |
| Oct 28, 2025 | 12.88 | 12.88 | 12.71 | 12.79 | 12.79 | -0.08% | 1,008,372 |
| Oct 27, 2025 | 12.83 | 12.89 | 12.71 | 12.80 | 12.80 | - | 1,160,987 |
| Oct 24, 2025 | 12.68 | 12.82 | 12.63 | 12.80 | 12.80 | 0.79% | 1,633,628 |
| Oct 23, 2025 | 12.71 | 12.73 | 12.55 | 12.70 | 12.70 | 0.24% | 1,362,379 |
| Oct 22, 2025 | 12.60 | 12.75 | 12.60 | 12.67 | 12.67 | 0.08% | 1,068,537 |
| Oct 21, 2025 | 12.45 | 12.69 | 12.39 | 12.66 | 12.66 | 1.85% | 1,428,132 |
| Oct 20, 2025 | 12.28 | 12.49 | 12.17 | 12.43 | 12.43 | 2.14% | 1,437,792 |
| Oct 17, 2025 | 12.31 | 12.40 | 12.14 | 12.17 | 12.17 | -1.14% | 1,086,272 |
| Oct 16, 2025 | 12.40 | 12.45 | 12.27 | 12.31 | 12.31 | -1.20% | 1,270,722 |
| Oct 15, 2025 | 12.30 | 12.47 | 12.25 | 12.46 | 12.46 | 1.71% | 1,440,633 |
| Oct 14, 2025 | 12.36 | 12.46 | 12.25 | 12.25 | 12.25 | -0.41% | 1,553,068 |
| Oct 13, 2025 | 12.19 | 12.37 | 11.93 | 12.30 | 12.30 | -0.89% | 1,580,419 |
| Oct 10, 2025 | 12.30 | 12.53 | 12.27 | 12.41 | 12.41 | 1.06% | 2,003,934 |
| Oct 9, 2025 | 12.26 | 12.34 | 12.20 | 12.28 | 12.28 | -0.16% | 1,890,096 |