Skip to main content
Jinglv Environment Science and Technology Co., Ltd (SHE:001230)
China flag China · Delayed Price · Currency is CNY
26.93
-0.91 (-3.27%)
Mar 9, 2026, 3:04 PM CST

SHE:001230 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.5328.2026.3727.8427.845.45%5,436,087
Mar 5, 202626.9727.0626.2726.4026.40-0.53%1,799,063
Mar 4, 202626.8926.8926.2626.5426.54-0.38%2,442,473
Mar 3, 202626.8027.2426.2226.6426.640.53%4,710,175
Mar 2, 202626.8027.6926.2126.5026.50-2.50%3,520,620
Feb 27, 202627.3027.3826.9527.1827.18-0.59%2,197,980
Feb 26, 202627.2727.5527.0327.3427.340.77%2,302,620
Feb 25, 202627.2827.4426.8027.1327.13-0.59%3,068,671
Feb 24, 202626.9627.4526.6027.2927.292.13%3,560,317
Feb 13, 202626.1726.9926.1726.7226.722.22%3,652,500
Feb 12, 202626.0326.6825.9526.1426.14-2,992,085
Feb 11, 202626.1226.2325.7826.1426.14-3,237,160
Feb 10, 202626.7826.7825.8426.1426.14-1.77%5,196,332
Feb 9, 202625.1626.7425.0126.6126.617.73%10,857,254
Feb 6, 202623.5824.9023.2924.7024.704.84%5,934,245
Feb 5, 202623.5323.8523.1523.5623.560.64%2,681,100
Feb 4, 202623.4423.6823.2423.4123.41-0.13%1,829,140
Feb 3, 202623.4023.5223.0723.4423.441.21%1,615,980
Feb 2, 202623.2723.6523.1323.1623.16-1.15%2,119,660
Jan 30, 202622.9523.5422.8223.4323.431.56%2,644,900
Jan 29, 202623.2023.3822.8223.0723.07-0.56%2,016,700
Jan 28, 202623.6823.8523.1823.2023.20-2.27%2,042,160
Jan 27, 202623.5723.7923.1523.7423.740.25%1,812,220
Jan 26, 202623.9623.9923.4423.6823.68-0.75%2,861,579
Jan 23, 202624.1624.2423.8123.8623.86-1.04%2,440,920
Jan 22, 202624.2924.3924.0124.1124.11-0.41%1,967,940
Jan 21, 202624.0124.4923.8524.2124.210.29%2,603,266
Jan 20, 202623.8924.1423.6924.1424.141.05%2,493,605
Jan 19, 202623.7124.1523.4523.8923.890.89%2,898,220
Jan 16, 202623.5523.9823.3723.6823.680.98%3,704,245
Jan 15, 202623.0523.5623.0023.4523.452.18%2,833,100
Jan 14, 202623.0223.6722.7322.9522.950.26%5,621,760
Jan 13, 202623.1923.3022.8822.8922.89-1.29%2,379,951
Jan 12, 202623.2523.8622.6723.1923.190.09%5,001,562
Jan 9, 202623.1723.3523.0623.1723.17-2,176,188
Jan 8, 202623.5923.5923.1423.1723.17-2.40%3,791,700
Jan 7, 202622.3524.0122.3523.7423.747.18%6,012,881
Jan 6, 202622.1722.3622.0022.1522.150.05%1,543,707
Jan 5, 202621.8222.3521.8222.1422.141.61%1,783,340
Dec 31, 202521.9321.9621.7121.7921.79-1,348,980
Dec 30, 202521.8721.9621.6621.7921.79-0.46%1,168,480
Dec 29, 202521.9122.0521.7521.8921.89-0.09%1,040,580
Dec 26, 202522.2822.4121.9121.9121.91-1.79%977,700
Dec 25, 202522.0822.4421.8222.3122.311.50%1,478,697
Dec 24, 202521.6722.0721.6521.9821.980.92%729,140
Dec 23, 202521.8221.9121.6721.7821.78-0.73%1,081,740
Dec 22, 202521.8022.0621.7521.9421.940.64%1,347,260
Dec 19, 202521.5721.9621.5121.8021.800.46%1,190,937
Dec 18, 202521.0021.8021.0021.7021.702.99%1,791,558
Dec 17, 202520.9521.1420.5721.0721.070.57%1,297,240
Dec 16, 202521.0621.3720.9120.9520.95-0.95%1,351,900
Dec 15, 202521.1521.3220.8521.1521.15-0.28%1,372,420
Dec 12, 202521.5721.6821.2121.2121.21-1.62%1,266,500
Dec 11, 202521.9221.9821.5521.5621.56-1.55%894,000
Dec 10, 202522.2822.3021.8321.9021.90-1.31%831,180
Dec 9, 202522.4222.5322.1722.1922.19-0.94%765,320
Dec 8, 202522.1122.6622.1022.4022.401.40%1,027,020
Dec 5, 202521.7622.1221.6022.0922.091.66%806,560
Dec 4, 202522.0022.1421.6821.7321.73-1.41%840,677
Dec 3, 202522.2522.3421.8822.0422.04-1.52%1,168,016
Dec 2, 202522.4622.5622.2222.3822.38-0.36%903,580
Dec 1, 202522.4522.7222.3822.4622.46-873,300
Nov 28, 202522.1722.4822.0422.4622.460.90%693,140
Nov 27, 202522.0722.3521.8822.2622.261.74%1,122,160
Nov 26, 202522.1422.5721.8621.8821.88-1.31%1,106,340
Nov 25, 202522.3622.4122.0122.1722.170.91%954,116
Nov 24, 202521.6922.1321.6121.9721.971.62%1,084,636
Nov 21, 202522.5822.6321.5121.6221.62-4.29%1,483,490
Nov 20, 202522.6522.8022.4522.5922.59-895,417
Nov 19, 202523.2323.3622.5722.5922.59-2.71%1,259,140
Nov 18, 202523.4423.4723.1523.2223.22-0.98%1,144,990
Nov 17, 202523.7023.9223.3823.4523.45-0.72%1,707,160
Nov 14, 202523.4523.8823.3723.6223.620.51%1,299,340
Nov 13, 202523.5823.6123.3523.5023.500.09%1,049,987
Nov 12, 202523.6423.7523.4123.4823.48-0.59%892,300
Nov 11, 202523.6023.7923.5423.6223.62-914,560
Nov 10, 202523.9323.9323.5023.6223.62-0.42%1,654,000
Nov 7, 202523.6223.9323.5323.7223.72-0.21%1,065,465
Nov 6, 202523.8423.8823.6323.7723.77-0.13%1,240,497
Nov 5, 202523.3723.8823.2523.8023.800.93%1,548,880
Nov 4, 202523.5123.7023.3923.5823.580.30%1,324,040
Nov 3, 202523.2323.7323.2223.5123.510.94%1,750,960
Oct 31, 202522.8123.5222.8123.2923.292.24%1,985,360
Oct 30, 202523.0923.2822.7122.7822.78-1.85%1,173,220
Oct 29, 202523.5123.6023.1223.2123.21-1.28%1,523,420
Oct 28, 202523.4523.5523.2023.5123.510.60%1,368,677
Oct 27, 202523.1223.5122.9223.3723.372.01%2,035,737
Oct 24, 202522.7222.9722.4322.9122.910.44%1,601,300
Oct 23, 202522.6222.8122.3522.8122.700.62%1,115,920
Oct 22, 202522.8622.9022.5622.6722.56-0.70%1,161,600
Oct 21, 202522.2722.8522.2722.8322.722.06%1,589,700
Oct 20, 202522.0322.6222.0322.3722.262.05%2,061,180
Oct 17, 202522.2422.5021.8821.9221.81-1.44%1,370,032
Oct 16, 202522.5522.6522.1822.2422.13-1.64%1,235,160
Oct 15, 202522.4822.6922.2622.6122.500.62%1,175,620
Oct 14, 202522.6722.9922.3622.4722.36-0.79%1,510,697
Oct 13, 202522.3022.7121.6922.6522.54-1.31%1,851,880
Oct 10, 202522.8123.2622.7822.9522.840.35%1,736,384
Oct 9, 202523.2223.2722.8222.8722.76-1.21%2,198,560
Sep 30, 202523.7023.8323.0923.1523.04-2.32%2,505,680