Skip to main content
Jinglv Environment Science and Technology Co., Ltd (SHE:001230)
China flag China · Delayed Price · Currency is CNY
26.98
+0.08 (0.30%)
Apr 29, 2026, 3:04 PM CST

SHE:001230 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.8227.2726.6326.9826.980.30%2,281,460
Apr 28, 202627.7427.7426.8026.9026.90-3.03%2,430,537
Apr 27, 202627.6028.5027.3727.7427.741.09%2,799,693
Apr 24, 202628.3028.3827.1827.4427.44-1.72%3,379,360
Apr 23, 202628.0328.6027.7527.9227.92-0.39%2,486,957
Apr 22, 202627.4928.2927.4928.0328.031.08%3,340,130
Apr 21, 202628.6828.6827.4127.7327.73-2.39%4,331,037
Apr 20, 202628.2628.7627.8828.4128.411.50%5,496,900
Apr 17, 202628.0228.3327.4127.9927.990.97%7,341,930
Apr 16, 202625.1927.7225.0227.7227.7210.00%5,251,977
Apr 15, 202625.4025.9025.1625.2025.20-0.59%1,597,400
Apr 14, 202624.9925.4424.8525.3525.352.09%2,335,720
Apr 13, 202625.1225.1924.6524.8324.83-1.70%1,711,180
Apr 10, 202625.1125.7725.1025.2625.260.64%2,516,820
Apr 9, 202625.5125.8425.0025.1025.10-2.26%2,087,440
Apr 8, 202625.2925.9325.2925.6825.682.03%2,515,497
Apr 7, 202624.9025.8424.7525.1725.171.17%3,394,924
Apr 3, 202626.0826.0824.6524.8824.88-1.97%2,123,800
Apr 2, 202625.6026.1525.1825.3825.38-0.94%3,244,250
Apr 1, 202625.4325.6725.1825.6225.621.79%2,938,381
Mar 31, 202625.0225.4324.8725.1725.170.36%4,158,661
Mar 30, 202624.0825.1023.2425.0825.086.50%4,071,741
Mar 27, 202622.8723.6922.8723.5523.551.51%1,780,720
Mar 26, 202623.5523.7523.0023.2023.20-1.32%2,265,418
Mar 25, 202623.2623.7123.2023.5123.511.38%1,970,500
Mar 24, 202622.2423.2522.2423.1923.196.38%3,495,860
Mar 23, 202623.1223.2921.7021.8021.80-7.43%3,709,000
Mar 20, 202623.9724.4423.5123.5523.55-1.75%2,139,169
Mar 19, 202624.2124.4523.8923.9723.97-1.40%2,032,500
Mar 18, 202624.1424.3723.9424.3124.310.75%2,441,300
Mar 17, 202624.8724.9724.1024.1324.13-2.94%2,517,220
Mar 16, 202624.7624.9624.3824.8624.86-2,638,480
Mar 13, 202625.6125.6924.7824.8624.86-1.70%2,776,940
Mar 12, 202625.9225.9725.2025.2925.29-2.24%3,400,420
Mar 11, 202626.8926.9325.7825.8725.87-3.58%3,305,239
Mar 10, 202627.0527.2226.6726.8326.83-0.37%2,284,967
Mar 9, 202627.4627.8126.6526.9326.93-3.27%3,669,627
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