Jinjian Cereals Industry Co.,Ltd. (SHA:600127)
China · Delayed Price · Currency is CNY 6.91
+0.01 (0.14%)
Jan 23, 2026, 3:00 PM CST
Jinjian Cereals Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 7.20 | 7.24 | 7.09 | 7.12 | 7.12 | -1.11% | 35,169,850 |
| Dec 2, 2025 | 6.88 | 7.33 | 6.81 | 7.20 | 7.20 | 4.35% | 65,902,930 |
| Dec 1, 2025 | 6.80 | 6.98 | 6.79 | 6.90 | 6.90 | 0.58% | 23,639,700 |
| Nov 28, 2025 | 6.77 | 6.86 | 6.71 | 6.86 | 6.86 | 1.03% | 24,044,990 |
| Nov 27, 2025 | 6.93 | 6.93 | 6.77 | 6.79 | 6.79 | -2.16% | 32,987,600 |
| Nov 26, 2025 | 7.14 | 7.15 | 6.91 | 6.94 | 6.94 | -2.80% | 43,786,200 |
| Nov 25, 2025 | 7.15 | 7.20 | 7.02 | 7.14 | 7.14 | -1.24% | 51,715,670 |
| Nov 24, 2025 | 7.00 | 7.34 | 7.00 | 7.23 | 7.23 | 1.97% | 67,699,050 |
| Nov 21, 2025 | 6.95 | 7.34 | 6.95 | 7.09 | 7.09 | 1.14% | 82,104,350 |
| Nov 20, 2025 | 7.08 | 7.09 | 6.93 | 7.01 | 7.01 | -0.99% | 29,125,930 |
| Nov 19, 2025 | 7.00 | 7.22 | 6.91 | 7.08 | 7.08 | 1.29% | 36,378,870 |
| Nov 18, 2025 | 7.00 | 7.06 | 6.93 | 6.99 | 6.99 | -0.71% | 18,978,630 |
| Nov 17, 2025 | 6.99 | 7.09 | 6.98 | 7.04 | 7.04 | 1.44% | 30,644,200 |
| Nov 14, 2025 | 6.94 | 7.00 | 6.92 | 6.94 | 6.94 | - | 14,852,300 |
| Nov 13, 2025 | 6.93 | 6.96 | 6.89 | 6.94 | 6.94 | 0.14% | 14,137,500 |