Jinjian Cereals Industry Co.,Ltd. (SHA:600127)
China · Delayed Price · Currency is CNY 6.63
+0.02 (0.30%)
At close: Feb 13, 2026
Jinjian Cereals Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 6.61 | 6.65 | 6.60 | 6.63 | 6.63 | 0.30% | 9,633,359 |
| Feb 12, 2026 | 6.68 | 6.69 | 6.61 | 6.61 | 6.61 | -0.90% | 16,823,460 |
| Feb 11, 2026 | 6.68 | 6.69 | 6.66 | 6.67 | 6.67 | -0.15% | 9,199,400 |
| Feb 10, 2026 | 6.69 | 6.70 | 6.64 | 6.68 | 6.68 | -0.30% | 15,362,300 |
| Feb 9, 2026 | 6.69 | 6.73 | 6.67 | 6.70 | 6.70 | 0.30% | 18,527,500 |
| Feb 6, 2026 | 6.66 | 6.71 | 6.64 | 6.68 | 6.68 | 0.15% | 23,179,900 |
| Feb 5, 2026 | 6.75 | 6.84 | 6.66 | 6.67 | 6.67 | -4.44% | 48,111,400 |
| Feb 4, 2026 | 7.05 | 7.08 | 6.86 | 6.98 | 6.98 | 0.14% | 32,695,900 |
| Feb 3, 2026 | 6.99 | 7.03 | 6.90 | 6.97 | 6.97 | -0.14% | 30,299,600 |
| Feb 2, 2026 | 7.14 | 7.17 | 6.98 | 6.98 | 6.98 | -4.12% | 53,043,556 |
| Jan 30, 2026 | 7.12 | 7.51 | 7.08 | 7.28 | 7.28 | 1.68% | 88,993,400 |
| Jan 29, 2026 | 7.10 | 7.32 | 7.04 | 7.16 | 7.16 | 0.99% | 58,586,500 |
| Jan 28, 2026 | 6.90 | 7.15 | 6.87 | 7.09 | 7.09 | 2.75% | 54,749,760 |
| Jan 27, 2026 | 6.99 | 6.99 | 6.80 | 6.90 | 6.90 | -1.57% | 27,869,800 |
| Jan 26, 2026 | 6.90 | 7.05 | 6.87 | 7.01 | 7.01 | 1.45% | 34,205,760 |
| Jan 23, 2026 | 6.86 | 6.91 | 6.84 | 6.91 | 6.91 | 0.14% | 17,288,350 |
| Jan 22, 2026 | 6.81 | 6.92 | 6.79 | 6.90 | 6.90 | 1.32% | 25,616,110 |
| Jan 21, 2026 | 6.79 | 6.81 | 6.75 | 6.81 | 6.81 | 0.29% | 17,373,872 |
| Jan 20, 2026 | 6.77 | 6.80 | 6.75 | 6.79 | 6.79 | - | 13,251,450 |
| Jan 19, 2026 | 6.70 | 6.79 | 6.69 | 6.79 | 6.79 | 1.04% | 19,909,470 |
| Jan 16, 2026 | 6.78 | 6.78 | 6.70 | 6.72 | 6.72 | -0.44% | 16,612,370 |
| Jan 15, 2026 | 6.76 | 6.80 | 6.73 | 6.75 | 6.75 | -0.30% | 14,546,100 |
| Jan 14, 2026 | 6.74 | 6.78 | 6.71 | 6.77 | 6.77 | 0.45% | 25,433,132 |
| Jan 13, 2026 | 6.82 | 6.83 | 6.71 | 6.74 | 6.74 | -1.03% | 25,008,611 |
| Jan 12, 2026 | 6.77 | 6.81 | 6.74 | 6.81 | 6.81 | 0.44% | 21,734,792 |
| Jan 9, 2026 | 6.75 | 6.80 | 6.75 | 6.78 | 6.78 | 0.15% | 20,660,550 |
| Jan 8, 2026 | 6.72 | 6.77 | 6.70 | 6.77 | 6.77 | 0.45% | 14,813,300 |
| Jan 7, 2026 | 6.74 | 6.78 | 6.69 | 6.74 | 6.74 | -0.30% | 21,017,202 |
| Jan 6, 2026 | 6.72 | 6.77 | 6.70 | 6.76 | 6.76 | 0.60% | 22,996,100 |
| Jan 5, 2026 | 6.71 | 6.73 | 6.68 | 6.72 | 6.72 | - | 18,053,930 |
| Dec 31, 2025 | 6.75 | 6.80 | 6.65 | 6.72 | 6.72 | -0.15% | 21,402,559 |
| Dec 30, 2025 | 6.80 | 6.83 | 6.71 | 6.73 | 6.73 | -1.32% | 21,752,320 |
| Dec 29, 2025 | 6.89 | 6.92 | 6.80 | 6.82 | 6.82 | -1.45% | 16,088,370 |
| Dec 26, 2025 | 6.81 | 6.95 | 6.79 | 6.92 | 6.92 | 1.62% | 18,986,320 |
| Dec 25, 2025 | 6.84 | 6.85 | 6.78 | 6.81 | 6.81 | -0.73% | 12,293,000 |
| Dec 24, 2025 | 6.83 | 6.87 | 6.76 | 6.86 | 6.86 | 0.44% | 16,320,000 |
| Dec 23, 2025 | 7.02 | 7.05 | 6.81 | 6.83 | 6.83 | -2.71% | 25,291,330 |
| Dec 22, 2025 | 6.93 | 7.06 | 6.92 | 7.02 | 7.02 | 1.01% | 24,244,430 |
| Dec 19, 2025 | 6.66 | 6.96 | 6.66 | 6.95 | 6.95 | 3.73% | 32,997,600 |
| Dec 18, 2025 | 6.65 | 6.76 | 6.62 | 6.70 | 6.70 | 0.15% | 14,463,200 |
| Dec 17, 2025 | 6.91 | 6.98 | 6.56 | 6.69 | 6.69 | -3.88% | 42,007,200 |
| Dec 16, 2025 | 6.98 | 7.10 | 6.92 | 6.96 | 6.96 | -0.14% | 20,390,598 |
| Dec 15, 2025 | 6.85 | 7.02 | 6.81 | 6.97 | 6.97 | 1.75% | 22,497,500 |
| Dec 12, 2025 | 6.96 | 7.01 | 6.83 | 6.85 | 6.85 | -2.28% | 25,769,000 |
| Dec 11, 2025 | 7.15 | 7.18 | 6.96 | 7.01 | 7.01 | -2.37% | 25,738,973 |
| Dec 10, 2025 | 7.17 | 7.23 | 7.11 | 7.18 | 7.18 | 0.42% | 26,817,700 |
| Dec 9, 2025 | 7.10 | 7.20 | 7.00 | 7.15 | 7.15 | 0.28% | 25,071,300 |
| Dec 8, 2025 | 7.10 | 7.19 | 7.08 | 7.13 | 7.13 | 0.28% | 21,800,200 |
| Dec 5, 2025 | 6.95 | 7.11 | 6.93 | 7.11 | 7.11 | 1.86% | 22,798,590 |
| Dec 4, 2025 | 7.10 | 7.18 | 6.96 | 6.98 | 6.98 | -1.97% | 25,079,140 |