Jinjian Cereals Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	10.69	10.70	9.99	10.30	10.30	-0.77%	99,561,687
Oct 27, 2026	11.16	11.45	10.35	10.38	10.38	-6.99%	167,750,400
Oct 26, 2026	11.17	11.46	10.61	11.16	11.16	-2.62%	132,979,691
Oct 23, 2026	11.60	11.87	11.03	11.46	11.46	-6.45%	177,576,450
Oct 22, 2026	13.39	13.51	12.25	12.25	12.25	-9.99%	172,321,898
Oct 21, 2026	13.24	14.15	13.10	13.61	13.61	2.79%	197,038,223
Oct 20, 2026	12.93	13.80	12.30	13.24	13.24	0.61%	210,447,950
Oct 19, 2026	14.00	14.35	13.16	13.16	13.16	-9.99%	217,033,700
Oct 16, 2026	13.77	14.76	13.75	14.62	14.62	8.86%	244,550,654
Oct 15, 2026	14.58	14.89	13.30	13.43	13.43	-9.01%	217,168,726
Oct 14, 2026	14.66	15.40	13.88	14.76	14.76	1.44%	242,927,688
Oct 13, 2026	12.51	14.60	12.51	14.55	14.55	4.68%	293,588,943
Oct 12, 2026	16.42	16.70	13.82	13.90	13.90	-8.43%	373,690,010
Oct 9, 2026	13.80	15.18	13.40	15.18	15.18	10.00%	201,939,841
Oct 8, 2026	13.36	14.45	13.00	13.80	13.80	5.02%	262,181,300
Sep 30, 2026	12.80	13.63	12.68	13.14	13.14	-1.65%	225,571,404
Sep 29, 2026	13.60	14.08	13.36	13.36	13.36	-9.97%	147,667,009
Sep 28, 2026	16.15	16.20	14.84	14.84	14.84	-10.01%	36,361,090
Sep 24, 2026	16.74	17.05	15.29	16.49	16.49	-1.55%	265,129,843
Sep 23, 2026	16.41	16.88	16.11	16.75	16.75	1.70%	207,423,874
Sep 22, 2026	16.05	16.55	15.51	16.47	16.47	4.57%	257,404,510
Sep 21, 2026	14.50	15.75	14.24	15.75	15.75	9.99%	182,575,714
Sep 18, 2026	12.90	14.32	12.60	14.32	14.32	9.98%	302,054,716
Sep 17, 2026	12.00	13.02	11.51	13.02	13.02	9.97%	192,660,537
Sep 16, 2026	11.48	12.29	11.48	11.84	11.84	-7.14%	239,769,273
Sep 15, 2026	14.12	14.15	12.75	12.75	12.75	-10.02%	155,579,236
Sep 14, 2026	13.12	14.36	12.67	14.17	14.17	4.58%	254,884,049
Sep 11, 2026	13.72	14.42	13.17	13.55	13.55	-3.21%	244,567,498
Sep 10, 2026	14.36	14.69	13.78	14.00	14.00	-2.30%	206,683,015
Sep 9, 2026	14.50	15.07	14.05	14.33	14.33	-3.11%	249,819,544
Sep 8, 2026	14.07	14.88	14.01	14.79	14.79	9.31%	299,216,859
Sep 7, 2026	13.23	13.53	12.80	13.53	13.53	10.00%	137,951,902
Sep 4, 2026	11.83	13.02	11.40	12.30	12.30	-2.92%	261,593,814
Sep 3, 2026	12.47	12.98	11.53	12.67	12.67	2.18%	277,305,230
Sep 2, 2026	13.20	13.88	12.28	12.40	12.40	-6.34%	284,991,072
Sep 1, 2026	12.05	13.24	12.05	13.24	13.24	9.97%	138,837,131
Aug 31, 2026	11.79	12.58	11.65	12.04	12.04	2.29%	286,174,053
Aug 28, 2026	10.93	11.79	10.70	11.77	11.77	9.18%	289,228,230
Aug 27, 2026	10.30	10.78	9.91	10.78	10.78	10.00%	130,434,340
Aug 26, 2026	9.16	10.01	9.02	9.80	9.80	5.26%	304,143,692
Aug 25, 2026	8.46	9.31	8.46	9.31	9.31	10.05%	296,293,521
Aug 24, 2026	8.35	8.90	7.77	8.46	8.46	3.17%	267,318,355
Aug 21, 2026	9.39	9.45	8.00	8.20	8.20	-4.65%	272,183,943
Aug 20, 2026	8.14	8.60	8.10	8.60	8.60	9.97%	278,581,258
Aug 19, 2026	7.82	7.82	7.82	7.82	7.82	9.99%	29,270,659
Aug 18, 2026	6.85	7.11	6.75	7.11	7.11	10.06%	54,796,481
Aug 17, 2026	6.32	6.46	6.32	6.46	6.46	10.05%	38,141,295
Aug 14, 2026	6.06	6.10	5.83	5.87	5.87	-3.93%	32,966,474
Aug 13, 2026	6.10	6.18	6.02	6.11	6.11	-0.16%	25,465,557
Aug 12, 2026	6.09	6.15	6.04	6.12	6.12	-0.49%	25,173,245