Jinjian Cereals Industry Co.,Ltd. (SHA:600127)
China · Delayed Price · Currency is CNY 7.51
+0.68 (9.96%)
Mar 30, 2026, 3:00 PM CST
Jinjian Cereals Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 6.75 | 7.51 | 6.75 | 7.51 | - | 9.96% | 37,717,259 |
| Mar 27, 2026 | 6.61 | 6.88 | 6.58 | 6.83 | 6.83 | 2.40% | 28,081,570 |
| Mar 26, 2026 | 6.73 | 6.88 | 6.62 | 6.67 | 6.67 | -1.19% | 26,312,537 |
| Mar 25, 2026 | 6.50 | 6.79 | 6.49 | 6.75 | 6.75 | 2.90% | 34,170,044 |
| Mar 24, 2026 | 6.58 | 6.63 | 6.37 | 6.56 | 6.56 | 0.46% | 34,542,000 |
| Mar 23, 2026 | 6.95 | 6.95 | 6.48 | 6.53 | 6.53 | -6.85% | 42,844,800 |
| Mar 20, 2026 | 7.20 | 7.24 | 6.99 | 7.01 | 7.01 | -2.91% | 32,249,760 |
| Mar 19, 2026 | 7.25 | 7.39 | 7.18 | 7.22 | 7.22 | -0.14% | 30,556,100 |
| Mar 18, 2026 | 7.24 | 7.30 | 7.15 | 7.23 | 7.23 | -0.69% | 28,000,730 |
| Mar 17, 2026 | 7.38 | 7.50 | 7.26 | 7.28 | 7.28 | -3.06% | 40,278,700 |
| Mar 16, 2026 | 7.31 | 7.61 | 7.31 | 7.51 | 7.51 | 2.18% | 55,678,913 |
| Mar 13, 2026 | 7.31 | 7.50 | 7.28 | 7.35 | 7.35 | 0.68% | 53,405,750 |
| Mar 12, 2026 | 7.33 | 7.40 | 7.18 | 7.30 | 7.30 | 0.27% | 41,717,010 |
| Mar 11, 2026 | 7.29 | 7.39 | 7.23 | 7.28 | 7.28 | -0.14% | 40,317,268 |
| Mar 10, 2026 | 7.33 | 7.42 | 7.21 | 7.29 | 7.29 | -1.49% | 59,239,602 |
| Mar 9, 2026 | 7.25 | 7.80 | 7.25 | 7.40 | 7.40 | 4.08% | 108,143,800 |
| Mar 6, 2026 | 6.98 | 7.13 | 6.91 | 7.11 | 7.11 | 1.57% | 47,933,470 |
| Mar 5, 2026 | 7.03 | 7.18 | 6.97 | 7.00 | 7.00 | -4.89% | 68,546,000 |
| Mar 4, 2026 | 7.20 | 7.60 | 7.19 | 7.36 | 7.36 | 3.66% | 109,603,200 |
| Mar 3, 2026 | 6.99 | 7.36 | 6.97 | 7.10 | 7.10 | 1.28% | 70,476,520 |
| Mar 2, 2026 | 6.80 | 7.13 | 6.80 | 7.01 | 7.01 | 3.70% | 58,054,240 |
| Feb 27, 2026 | 6.66 | 6.77 | 6.66 | 6.76 | 6.76 | 1.20% | 16,550,370 |
| Feb 26, 2026 | 6.72 | 6.75 | 6.67 | 6.68 | 6.68 | -0.60% | 14,674,410 |
| Feb 25, 2026 | 6.68 | 6.74 | 6.66 | 6.72 | 6.72 | 0.45% | 17,875,738 |
| Feb 24, 2026 | 6.65 | 6.69 | 6.63 | 6.69 | 6.69 | 0.90% | 12,533,190 |
| 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 |