Jinjian Cereals Industry Co.,Ltd. (SHA:600127)
China · Delayed Price · Currency is CNY 9.31
+0.85 (10.05%)
Aug 25, 2026, 10:15 AM CST
Jinjian Cereals Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 8.35 | 8.90 | 7.77 | 8.46 | 8.46 | 3.17% | 267,318,300 |
| 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% | 54,796,480 |
| 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% | 32,966,470 |
| Aug 13, 2026 | 6.10 | 6.18 | 6.02 | 6.11 | 6.11 | -0.16% | 25,465,550 |
| Aug 12, 2026 | 6.09 | 6.15 | 6.04 | 6.12 | 6.12 | -0.49% | 25,173,240 |
| Aug 11, 2026 | 6.26 | 6.31 | 6.12 | 6.15 | 6.15 | -2.38% | 35,944,660 |
| Aug 10, 2026 | 6.20 | 6.40 | 6.12 | 6.30 | 6.30 | -0.32% | 54,968,500 |
| Aug 7, 2026 | 6.20 | 6.57 | 5.90 | 6.32 | 6.32 | 2.43% | 92,580,000 |
| Aug 6, 2026 | 5.59 | 6.17 | 5.52 | 6.17 | 6.17 | 9.98% | 47,503,800 |
| Aug 5, 2026 | 5.65 | 5.66 | 5.57 | 5.61 | 5.61 | -0.53% | 10,235,454 |
| Aug 4, 2026 | 5.67 | 5.72 | 5.60 | 5.64 | 5.64 | -0.53% | 9,662,600 |
| Aug 3, 2026 | 5.56 | 5.69 | 5.55 | 5.67 | 5.67 | 2.16% | 13,780,130 |
| Jul 31, 2026 | 5.48 | 5.56 | 5.47 | 5.55 | 5.55 | 0.73% | 10,195,225 |
| Jul 30, 2026 | 5.53 | 5.64 | 5.49 | 5.51 | 5.51 | -0.90% | 14,733,740 |
| Jul 29, 2026 | 5.49 | 5.60 | 5.48 | 5.56 | 5.56 | 0.91% | 10,782,800 |
| Jul 28, 2026 | 5.49 | 5.56 | 5.47 | 5.51 | 5.51 | 0.18% | 7,770,800 |
| Jul 27, 2026 | 5.44 | 5.52 | 5.39 | 5.50 | 5.50 | 0.92% | 8,156,800 |
| Jul 24, 2026 | 5.59 | 5.63 | 5.44 | 5.45 | 5.45 | -3.20% | 9,397,100 |
| Jul 23, 2026 | 5.52 | 5.64 | 5.47 | 5.63 | 5.63 | 1.99% | 11,693,210 |
| Jul 22, 2026 | 5.45 | 5.56 | 5.44 | 5.52 | 5.52 | 0.55% | 7,566,701 |
| Jul 21, 2026 | 5.56 | 5.57 | 5.43 | 5.49 | 5.49 | -1.26% | 12,604,185 |
| Jul 20, 2026 | 5.57 | 5.65 | 5.50 | 5.56 | 5.56 | - | 12,105,560 |
| Jul 17, 2026 | 5.71 | 5.76 | 5.52 | 5.56 | 5.56 | -2.63% | 15,482,100 |
| Jul 16, 2026 | 5.65 | 5.74 | 5.60 | 5.71 | 5.71 | 1.06% | 13,533,155 |
| Jul 15, 2026 | 5.55 | 5.69 | 5.49 | 5.65 | 5.65 | -0.18% | 15,321,200 |
| Jul 14, 2026 | 5.58 | 5.80 | 5.55 | 5.66 | 5.66 | 1.25% | 20,703,550 |
| Jul 13, 2026 | 5.49 | 5.63 | 5.43 | 5.59 | 5.59 | 2.57% | 19,563,130 |
| Jul 10, 2026 | 5.34 | 5.49 | 5.23 | 5.45 | 5.45 | 2.06% | 15,051,637 |
| Jul 9, 2026 | 5.35 | 5.39 | 5.27 | 5.34 | 5.34 | -0.93% | 7,983,395 |
| Jul 8, 2026 | 5.33 | 5.43 | 5.27 | 5.39 | 5.39 | 0.56% | 8,304,697 |
| Jul 7, 2026 | 5.42 | 5.46 | 5.26 | 5.36 | 5.36 | -1.29% | 10,141,531 |
| Jul 6, 2026 | 5.38 | 5.46 | 5.36 | 5.43 | 5.43 | 0.74% | 8,885,740 |
| Jul 3, 2026 | 5.34 | 5.45 | 5.34 | 5.39 | 5.39 | 0.37% | 8,645,904 |
| Jul 2, 2026 | 5.31 | 5.42 | 5.30 | 5.37 | 5.37 | 0.75% | 12,184,758 |
| Jul 1, 2026 | 5.20 | 5.36 | 5.17 | 5.33 | 5.33 | 2.50% | 14,133,029 |
| Jun 30, 2026 | 5.17 | 5.22 | 5.11 | 5.20 | 5.20 | 0.19% | 9,376,900 |
| Jun 29, 2026 | 5.13 | 5.22 | 5.03 | 5.19 | 5.19 | 0.58% | 12,311,901 |
| Jun 26, 2026 | 5.19 | 5.25 | 5.11 | 5.16 | 5.16 | -0.77% | 10,253,866 |
| Jun 25, 2026 | 5.29 | 5.29 | 5.19 | 5.20 | 5.20 | -2.07% | 11,479,110 |
| Jun 24, 2026 | 5.53 | 5.55 | 5.30 | 5.31 | 5.31 | -4.15% | 13,724,601 |
| Jun 23, 2026 | 5.46 | 5.63 | 5.46 | 5.54 | 5.54 | 0.54% | 10,504,730 |
| Jun 22, 2026 | 5.52 | 5.54 | 5.34 | 5.51 | 5.51 | - | 10,774,416 |
| Jun 18, 2026 | 5.55 | 5.58 | 5.43 | 5.51 | 5.51 | -0.90% | 8,976,016 |
| Jun 17, 2026 | 5.74 | 5.74 | 5.55 | 5.56 | 5.56 | -2.97% | 11,644,238 |
| Jun 16, 2026 | 5.84 | 5.84 | 5.71 | 5.73 | 5.73 | -1.88% | 8,933,716 |
| Jun 15, 2026 | 5.82 | 5.89 | 5.75 | 5.84 | 5.84 | - | 11,599,780 |