Jiangxi JDL Environmental Protection Co., Ltd. Class A 688057
SSE · China · Industrial Services
CNY 18.51-0.29 (-1.54%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 18.51 | -1.54% | CNY 18.80 | CNY 19.18 | CNY 18.51 | 1.99M |
| 2026-09-29 | CNY 18.80 | +1.46% | CNY 18.41 | CNY 18.97 | CNY 18.41 | 2.27M |
| 2026-09-28 | CNY 18.53 | -6.37% | CNY 19.48 | CNY 20.00 | CNY 18.43 | 5.01M |
| 2026-09-24 | CNY 19.79 | +1.18% | CNY 19.83 | CNY 20.57 | CNY 18.78 | 9.79M |
| 2026-09-23 | CNY 19.56 | +7.18% | CNY 18.16 | CNY 19.61 | CNY 17.60 | 7.94M |
| 2026-09-22 | CNY 18.25 | +10.14% | CNY 16.58 | CNY 18.26 | CNY 16.30 | 7.30M |
| 2026-09-21 | CNY 16.57 | +2.03% | CNY 16.28 | CNY 16.88 | CNY 16.20 | 3.65M |
| 2026-09-18 | CNY 16.24 | +0.12% | CNY 16.18 | CNY 16.46 | CNY 16.01 | 2.92M |
| 2026-09-17 | CNY 16.22 | +1.19% | CNY 15.95 | CNY 16.33 | CNY 15.50 | 5.28M |
| 2026-09-16 | CNY 16.03 | -2.55% | CNY 16.50 | CNY 16.65 | CNY 16.00 | 3.91M |
| 2026-09-15 | CNY 16.45 | -2.72% | CNY 16.91 | CNY 16.92 | CNY 16.30 | 4.62M |
| 2026-09-14 | CNY 16.91 | -3.92% | CNY 17.61 | CNY 17.61 | CNY 16.52 | 4.03M |
| 2026-09-11 | CNY 17.60 | -2.11% | CNY 17.86 | CNY 18.18 | CNY 17.26 | 3.90M |
| 2026-09-10 | CNY 17.98 | -1.10% | CNY 18.05 | CNY 18.36 | CNY 17.85 | 2.61M |
| 2026-09-09 | CNY 18.18 | -0.76% | CNY 18.30 | CNY 19.38 | CNY 18.14 | 5.87M |
| 2026-09-08 | CNY 18.32 | -3.48% | CNY 19.17 | CNY 19.30 | CNY 18.25 | 3.93M |
| 2026-09-07 | CNY 18.98 | +4.75% | CNY 18.21 | CNY 19.06 | CNY 18.17 | 6.54M |
| 2026-09-04 | CNY 18.12 | -1.58% | CNY 18.42 | CNY 18.68 | CNY 17.92 | 3.24M |
| 2026-09-03 | CNY 18.41 | 0.00% | CNY 18.59 | CNY 18.90 | CNY 18.29 | 2.32M |
| 2026-09-02 | CNY 18.41 | 0.00% | CNY 18.25 | CNY 18.68 | CNY 17.92 | 2.63M |
| 2026-09-01 | CNY 18.41 | -1.13% | CNY 18.55 | CNY 18.74 | CNY 18.03 | 2.89M |
| 2026-08-31 | CNY 18.62 | +4.31% | CNY 17.53 | CNY 18.85 | CNY 17.40 | 4.47M |
| 2026-08-28 | CNY 17.85 | -1.60% | CNY 18.02 | CNY 18.65 | CNY 17.77 | 3.47M |
| 2026-08-27 | CNY 18.14 | +0.83% | CNY 17.87 | CNY 18.20 | CNY 17.70 | 2.48M |
| 2026-08-26 | CNY 17.99 | -1.69% | CNY 18.45 | CNY 18.57 | CNY 17.84 | 2.84M |
| 2026-08-25 | CNY 18.30 | +4.21% | CNY 17.23 | CNY 18.43 | CNY 17.23 | 4.65M |
| 2026-08-24 | CNY 17.56 | -1.84% | CNY 17.71 | CNY 17.80 | CNY 16.78 | 5.22M |
| 2026-08-21 | CNY 17.89 | -6.63% | CNY 19.16 | CNY 19.21 | CNY 17.86 | 5.27M |
| 2026-08-20 | CNY 19.16 | +9.80% | CNY 17.90 | CNY 20.35 | CNY 17.40 | 10.25M |
| 2026-08-19 | CNY 17.45 | -7.08% | CNY 18.58 | CNY 18.96 | CNY 17.45 | 5.39M |
| 2026-08-18 | CNY 18.78 | +0.64% | CNY 18.60 | CNY 19.08 | CNY 18.52 | 4.36M |
| 2026-08-17 | CNY 18.66 | +1.86% | CNY 18.29 | CNY 18.72 | CNY 18.00 | 4.27M |
| 2026-08-14 | CNY 18.32 | +0.60% | CNY 18.25 | CNY 18.59 | CNY 17.80 | 4.17M |
| 2026-08-13 | CNY 18.21 | -1.89% | CNY 18.56 | CNY 18.80 | CNY 18.20 | 5.32M |
| 2026-08-12 | CNY 18.56 | -1.12% | CNY 18.76 | CNY 18.92 | CNY 18.21 | 6.83M |
| 2026-08-11 | CNY 18.77 | -4.53% | CNY 19.41 | CNY 19.50 | CNY 18.71 | 7.71M |
| 2026-08-10 | CNY 19.66 | +2.24% | CNY 19.26 | CNY 19.79 | CNY 18.88 | 6.18M |
| 2026-08-07 | CNY 19.23 | +3.78% | CNY 18.80 | CNY 20.38 | CNY 18.65 | 13.13M |
| 2026-08-06 | CNY 18.53 | +3.98% | CNY 17.74 | CNY 18.86 | CNY 17.36 | 8.13M |
| 2026-08-05 | CNY 17.82 | +0.34% | CNY 17.65 | CNY 17.88 | CNY 16.92 | 8.07M |
| 2026-08-04 | CNY 17.76 | +15.25% | CNY 15.59 | CNY 17.84 | CNY 15.46 | 10.99M |
| 2026-08-03 | CNY 15.41 | +2.60% | CNY 15.05 | CNY 15.80 | CNY 15.01 | 4.18M |
| 2026-07-31 | CNY 15.02 | +0.20% | CNY 15.50 | CNY 15.74 | CNY 14.81 | 6.64M |
| 2026-07-30 | CNY 14.99 | -8.60% | CNY 16.25 | CNY 16.50 | CNY 14.98 | 8.46M |
| 2026-07-29 | CNY 16.40 | +1.05% | CNY 16.24 | CNY 16.66 | CNY 15.76 | 6.82M |
| 2026-07-28 | CNY 16.23 | -3.22% | CNY 16.77 | CNY 17.12 | CNY 16.10 | 6.75M |
| 2026-07-27 | CNY 16.77 | +4.55% | CNY 15.80 | CNY 16.83 | CNY 15.50 | 6.74M |
| 2026-07-24 | CNY 16.04 | -7.18% | CNY 17.00 | CNY 17.05 | CNY 16.00 | 8.23M |
| 2026-07-23 | CNY 17.28 | +12.43% | CNY 15.23 | CNY 17.30 | CNY 15.23 | 11.34M |
| 2026-07-22 | CNY 15.37 | -2.10% | CNY 15.63 | CNY 15.98 | CNY 15.20 | 6.73M |
| 2026-07-21 | CNY 15.70 | -6.60% | CNY 16.91 | CNY 17.14 | CNY 13.93 | 17.72M |
| 2026-07-20 | CNY 16.81 | +19.99% | CNY 14.55 | CNY 16.81 | CNY 14.55 | 8.57M |
| 2026-07-17 | CNY 14.01 | -9.61% | CNY 15.32 | CNY 15.40 | CNY 13.85 | 8.70M |
| 2026-07-16 | CNY 15.50 | -6.00% | CNY 16.50 | CNY 17.34 | CNY 15.29 | 8.63M |
| 2026-07-15 | CNY 16.49 | -0.06% | CNY 16.34 | CNY 16.61 | CNY 15.91 | 4.83M |
| 2026-07-14 | CNY 16.50 | +0.30% | CNY 16.32 | CNY 16.94 | CNY 15.80 | 6.06M |
| 2026-07-13 | CNY 16.45 | -8.51% | CNY 17.84 | CNY 17.90 | CNY 16.35 | 7.73M |
| 2026-07-10 | CNY 17.98 | -9.92% | CNY 19.59 | CNY 19.74 | CNY 17.70 | 13.49M |
| 2026-07-09 | CNY 19.96 | +13.54% | CNY 17.36 | CNY 20.16 | CNY 17.20 | 21.67M |
| 2026-07-08 | CNY 17.58 | +7.13% | CNY 16.52 | CNY 17.91 | CNY 16.21 | 8.17M |
| 2026-07-07 | CNY 16.41 | -4.54% | CNY 16.87 | CNY 17.00 | CNY 16.32 | 6.18M |
| 2026-07-06 | CNY 17.19 | +5.07% | CNY 16.42 | CNY 17.20 | CNY 16.00 | 8.95M |
| 2026-07-03 | CNY 16.36 | -1.56% | CNY 16.78 | CNY 16.83 | CNY 15.91 | 6.08M |
| 2026-07-02 | CNY 16.62 | -3.26% | CNY 17.45 | CNY 17.54 | CNY 16.48 | 13.82M |
| 2026-07-01 | CNY 17.18 | +11.49% | CNY 15.46 | CNY 17.54 | CNY 15.35 | 18.02M |
| 2026-06-30 | CNY 15.41 | +11.10% | CNY 13.87 | CNY 15.50 | CNY 13.50 | 11.27M |
| 2026-06-29 | CNY 13.87 | +3.82% | CNY 13.30 | CNY 13.88 | CNY 12.51 | 5.96M |
| 2026-06-26 | CNY 13.36 | -6.90% | CNY 14.35 | CNY 14.46 | CNY 13.17 | 6.84M |
| 2026-06-25 | CNY 14.35 | +2.21% | CNY 14.02 | CNY 14.60 | CNY 13.71 | 4.97M |
| 2026-06-24 | CNY 14.04 | +1.74% | CNY 13.80 | CNY 14.41 | CNY 13.27 | 5.47M |
| 2026-06-23 | CNY 13.80 | +0.51% | CNY 14.00 | CNY 14.24 | CNY 13.74 | 3.41M |
| 2026-06-22 | CNY 13.73 | +3.08% | CNY 13.17 | CNY 13.85 | CNY 12.83 | 5.17M |
| 2026-06-18 | CNY 13.32 | -1.55% | CNY 13.75 | CNY 13.79 | CNY 13.01 | 3.00M |
| 2026-06-17 | CNY 13.53 | -1.96% | CNY 13.73 | CNY 13.93 | CNY 13.50 | 2.46M |
| 2026-06-16 | CNY 13.80 | +2.37% | CNY 13.40 | CNY 13.98 | CNY 13.01 | 3.06M |
| 2026-06-15 | CNY 13.48 | +3.14% | CNY 13.12 | CNY 13.58 | CNY 13.12 | 2.90M |
| 2026-06-12 | CNY 13.07 | -1.66% | CNY 13.47 | CNY 13.60 | CNY 12.75 | 4.37M |
| 2026-06-11 | CNY 13.29 | -2.78% | CNY 13.44 | CNY 13.92 | CNY 13.09 | 2.59M |
| 2026-06-10 | CNY 13.67 | +2.17% | CNY 13.13 | CNY 13.71 | CNY 12.89 | 3.66M |
| 2026-06-09 | CNY 13.38 | -0.96% | CNY 13.50 | CNY 13.74 | CNY 13.04 | 4.42M |
| 2026-06-08 | CNY 13.51 | -3.43% | CNY 13.62 | CNY 13.95 | CNY 13.16 | 4.05M |
| 2026-06-05 | CNY 13.99 | -2.17% | CNY 14.20 | CNY 14.62 | CNY 13.63 | 5.32M |
| 2026-06-04 | CNY 14.30 | -8.39% | CNY 15.62 | CNY 15.62 | CNY 13.79 | 9.14M |
| 2026-06-03 | CNY 15.61 | +0.58% | CNY 15.50 | CNY 15.75 | CNY 15.08 | 8.34M |
| 2026-06-02 | CNY 15.52 | +3.60% | CNY 15.00 | CNY 15.86 | CNY 14.69 | 10.47M |
| 2026-06-01 | CNY 14.98 | +7.77% | CNY 13.88 | CNY 15.20 | CNY 13.61 | 8.61M |
| 2026-05-29 | CNY 13.90 | -5.89% | CNY 14.66 | CNY 14.80 | CNY 13.80 | 5.12M |
| 2026-05-28 | CNY 14.77 | -0.81% | CNY 14.76 | CNY 14.90 | CNY 14.35 | 4.54M |
| 2026-05-27 | CNY 14.89 | -0.13% | CNY 14.81 | CNY 15.12 | CNY 14.12 | 8.92M |
| 2026-05-26 | CNY 14.91 | +2.12% | CNY 14.44 | CNY 15.12 | CNY 14.12 | 7.94M |