Skip to main content
Beijing Jiuzhouyigui Environmental Technology Co., Ltd. (SHA:688485)
China flag China · Delayed Price · Currency is CNY
25.80
+0.64 (2.54%)
At close: Mar 9, 2026

SHA:688485 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.2527.3124.9925.1625.16-3.86%6,347,930
Mar 5, 202625.6827.0225.6826.1726.171.91%3,360,024
Mar 4, 202624.7625.9724.0425.6825.682.15%2,350,041
Mar 3, 202626.3126.5824.8025.1425.14-5.49%3,881,742
Mar 2, 202626.1126.9725.2026.6026.600.87%4,645,870
Feb 27, 202626.6126.8025.4826.3726.37-0.90%4,632,765
Feb 26, 202629.0029.0026.3226.6126.61-6.57%6,122,798
Feb 25, 202628.2329.1927.5528.4828.481.86%4,886,795
Feb 24, 202626.2928.0826.0927.9627.966.72%5,882,479
Feb 13, 202626.0027.5825.5026.2026.200.77%3,918,815
Feb 12, 202625.3626.5525.0926.0026.002.81%3,482,309
Feb 11, 202625.1326.0024.8925.2925.290.32%3,265,997
Feb 10, 202625.6525.7525.0025.2125.21-1.14%3,362,337
Feb 9, 202624.3526.9724.3525.5025.505.94%6,455,890
Feb 6, 202623.0025.0222.5024.0724.074.93%4,992,114
Feb 5, 202624.2924.2922.6822.9422.94-3.94%3,367,953
Feb 4, 202624.8824.9623.5423.8823.88-4.02%4,592,612
Feb 3, 202624.7625.3023.5024.8824.882.68%5,909,442
Feb 2, 202627.3027.3024.2024.2324.23-11.89%9,082,919
Jan 30, 202625.8927.9125.8927.5027.504.29%10,103,170
Jan 29, 202623.5926.6223.3626.3726.3710.94%9,938,384
Jan 28, 202622.3824.3322.2123.7723.776.16%5,239,262
Jan 27, 202621.9222.9321.3022.3922.392.14%6,337,099
Jan 26, 202620.5622.6219.9721.9221.925.64%8,186,118
Jan 23, 202620.9822.0120.6120.7520.75-1.24%4,112,249
Jan 22, 202620.5721.0720.0921.0121.012.94%2,601,506
Jan 21, 202619.6920.8519.6920.4120.412.10%2,870,237
Jan 20, 202620.3920.5619.8119.9919.990.05%3,063,859
Jan 19, 202618.7820.5718.6019.9819.986.79%4,874,827
Jan 16, 202619.0619.1918.6618.7118.71-1.94%1,956,871
Jan 15, 202619.0819.3418.9719.0819.08-0.52%1,629,222
Jan 14, 202619.2920.0718.8019.1819.18-0.10%3,644,905
Jan 13, 202618.9619.5218.9619.2019.20-0.16%2,686,860
Jan 12, 202618.8419.4318.5019.2319.231.05%4,068,649
Jan 9, 202618.8919.0918.6619.0319.031.06%1,855,362
Jan 8, 202617.9619.2717.8018.8318.835.37%5,315,996
Jan 7, 202617.3018.0717.1817.8717.873.18%3,093,092
Jan 6, 202617.6517.7617.1317.3217.32-1.87%3,471,378
Jan 5, 202618.2018.2517.5317.6517.65-1.07%2,889,472
Dec 31, 202517.6217.9817.5717.8417.840.62%1,135,187
Dec 30, 202518.0018.1717.5117.7317.73-1.28%2,359,041
Dec 29, 202517.3717.9916.9017.9617.965.40%2,936,035
Dec 26, 202517.5517.8016.9517.0417.04-2.24%3,499,262
Dec 25, 202517.3517.7417.3517.4317.43-0.23%2,072,522
Dec 24, 202517.8917.8917.3217.4717.47-2.35%2,703,826
Dec 23, 202516.8117.9216.6517.8917.895.48%3,745,149
Dec 22, 202517.1317.5016.8016.9616.96-1.62%2,243,522
Dec 19, 202516.6017.6816.5017.2417.243.86%3,137,119
Dec 18, 202516.3117.3916.1616.6016.602.72%3,347,761
Dec 17, 202516.3116.3515.9516.1616.16-0.43%1,709,393
Dec 16, 202517.2017.7316.0916.2316.23-6.67%4,947,870
Dec 15, 202515.8117.4615.7117.3917.398.69%4,001,750
Dec 12, 202516.0016.1715.8716.0016.000.25%1,727,424
Dec 11, 202515.9916.1815.7915.9615.960.38%1,303,977
Dec 10, 202515.8416.3115.6015.9015.901.27%1,457,543
Dec 9, 202515.8716.0615.7015.7015.70-1.01%1,220,420
Dec 8, 202515.7016.1415.7015.8615.861.47%1,482,920
Dec 5, 202515.3415.7915.3315.6315.631.89%1,506,692
Dec 4, 202515.7015.8515.3315.3415.34-2.91%1,048,345
Dec 3, 202516.0516.1915.7615.8015.80-1.13%780,795
Dec 2, 202515.9416.2415.6215.9815.980.25%1,183,477
Dec 1, 202516.1016.3515.9015.9415.94-0.50%1,637,632
Nov 28, 202515.5616.1715.3116.0216.023.69%1,842,279
Nov 27, 202515.1215.5415.1115.4515.451.64%924,643
Nov 26, 202515.3115.4915.1215.2015.20-0.72%1,004,680
Nov 25, 202514.9415.4014.9415.3115.312.48%1,708,779
Nov 24, 202514.9015.1014.6314.9414.941.01%1,659,561
Nov 21, 202515.4015.6914.5414.7914.79-4.40%2,545,401
Nov 20, 202515.6115.6815.3915.4715.47-0.19%1,401,775
Nov 19, 202516.0616.2215.4515.5015.50-3.49%2,018,908
Nov 18, 202515.9716.4715.5916.0616.060.44%2,819,444
Nov 17, 202515.6916.0715.4715.9915.991.98%1,742,765
Nov 14, 202515.6915.8015.4715.6815.68-0.06%1,973,433
Nov 13, 202515.3916.0015.2515.6915.691.62%2,024,408
Nov 12, 202515.4315.6115.2315.4415.440.39%1,844,507
Nov 11, 202515.6815.6815.3115.3815.38-0.39%1,674,369
Nov 10, 202515.2415.5315.2015.4415.441.11%2,235,922
Nov 7, 202515.6015.7615.2015.2715.27-1.80%3,408,927
Nov 6, 202515.8415.8715.4615.5515.55-1.08%2,752,997
Nov 5, 202515.0815.8315.0815.7215.722.08%2,230,112
Nov 4, 202515.4615.7715.2115.4015.40-0.39%3,087,488
Nov 3, 202516.1816.1815.1015.4615.46-4.63%4,608,917
Oct 31, 202516.0716.2715.7416.2116.211.25%2,763,402
Oct 30, 202516.9016.9015.8816.0116.01-4.93%3,093,465
Oct 29, 202516.8916.9716.3016.8416.84-0.82%3,944,564
Oct 28, 202517.4717.4716.8016.9816.98-0.70%4,618,150
Oct 27, 202516.9917.9516.6017.1017.100.83%8,005,025
Oct 24, 202516.5317.0315.5116.9616.968.72%7,845,300
Oct 23, 202515.8016.0015.2015.6015.60-0.51%7,785,765
Oct 22, 202514.3316.1614.2115.6815.689.42%8,571,652
Oct 21, 202513.4314.3813.3714.3314.336.70%3,912,985
Oct 20, 202513.2013.4612.9013.4313.433.15%1,687,505
Oct 17, 202513.3213.3413.0013.0213.02-1.29%1,532,405
Oct 16, 202513.7513.7513.1913.1913.19-3.58%1,973,891
Oct 15, 202513.4914.0113.3713.6813.682.24%2,499,240
Oct 14, 202513.3013.8213.2413.3813.380.98%2,206,819
Oct 13, 202512.9713.3312.5813.2513.250.61%2,164,024
Oct 10, 202513.2713.4013.0713.1713.17-0.68%1,486,320
Oct 9, 202513.6013.6913.2313.2613.26-2.07%2,790,359
Sep 30, 202513.1513.6913.1513.5413.541.35%2,099,058