Skip to main content
Beijing Jiuzhouyigui Environmental Technology Co., Ltd. (SHA:688485)
China flag China · Delayed Price · Currency is CNY
48.30
+0.30 (0.63%)
Apr 28, 2026, 4:00 PM EDT

SHA:688485 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202648.5050.0047.2048.3048.300.62%15,389,429
Apr 27, 202644.3249.6043.0648.0048.007.55%13,508,696
Apr 24, 202643.9446.8043.4144.6344.63-0.27%10,590,650
Apr 23, 202646.9848.5944.1044.7544.75-5.89%12,239,856
Apr 22, 202644.8049.6943.8047.5547.554.09%14,066,232
Apr 21, 202642.8047.5641.2045.6845.685.89%14,439,800
Apr 20, 202644.3646.3441.0043.1443.14-0.83%14,168,088
Apr 17, 202644.0349.5843.1543.5043.500.42%15,145,298
Apr 16, 202642.1343.7940.6443.3243.323.12%11,968,571
Apr 15, 202641.5643.6641.1042.0142.01-1.87%10,064,318
Apr 14, 202644.3145.9842.0542.8142.81-3.36%13,673,024
Apr 13, 202640.4944.3738.8044.3044.309.38%15,103,300
Apr 10, 202638.9041.6038.0040.5040.502.02%18,625,270
Apr 9, 202641.2543.9938.7139.7039.70-1.27%25,909,340
Apr 8, 202634.1840.2134.1840.2140.2119.99%14,629,940
Apr 7, 202631.2034.3729.6833.5133.517.06%19,155,320
Apr 3, 202627.8131.3026.1531.3031.3020.02%21,129,330
Apr 2, 202624.5026.6824.4726.0826.085.08%7,872,743
Apr 1, 202624.3325.8024.0124.8224.820.49%6,634,269
Mar 31, 202626.3126.3224.0724.7024.70-7.90%8,507,298
Mar 30, 202626.7830.1722.9826.8226.82-6.65%18,032,000
Mar 27, 202626.1429.2025.5028.7328.739.87%6,815,775
Mar 26, 202626.3426.8625.8426.1526.15-0.38%4,296,664
Mar 25, 202625.8927.0825.6026.2526.251.67%3,838,200
Mar 24, 202622.9425.8222.9425.8225.8212.65%7,802,498
Mar 23, 202624.5024.5022.3022.9222.92-6.87%4,435,693
Mar 20, 202624.1326.1224.1324.6124.611.07%4,198,894
Mar 19, 202625.8125.8123.8024.3524.35-5.47%4,168,374
Mar 18, 202622.9125.9022.9125.7625.7610.99%4,916,469
Mar 17, 202623.4323.9922.8123.2123.21-0.90%3,473,059
Mar 16, 202624.2925.0423.0023.4223.42-3.62%3,710,054
Mar 13, 202624.1225.0823.7824.3024.30-0.82%3,002,417
Mar 12, 202625.0125.3424.0824.5024.50-2.04%4,672,394
Mar 11, 202626.5526.6825.0125.0125.01-5.80%3,735,904
Mar 10, 202626.7426.7625.5726.5526.552.91%3,103,164
Mar 9, 202625.1826.3923.9225.8025.802.54%5,961,301
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