Jinjian Cereals Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	5.95	6.08	5.94	6.00	6.00	0.67%	13,111,300
May 28, 2026	6.00	6.04	5.87	5.96	5.96	0.17%	10,650,900
May 27, 2026	6.11	6.13	5.91	5.95	5.95	-2.62%	19,809,060
May 26, 2026	6.17	6.22	6.06	6.11	6.11	-1.93%	14,930,650
May 25, 2026	6.25	6.29	6.18	6.23	6.23	-0.95%	10,652,200
May 22, 2026	6.25	6.34	6.18	6.29	6.29	0.48%	11,398,860
May 21, 2026	6.40	6.43	6.24	6.26	6.26	-2.03%	15,710,190
May 20, 2026	6.50	6.50	6.39	6.39	6.39	-1.84%	12,879,800
May 19, 2026	6.50	6.54	6.43	6.51	6.51	-	10,336,580
May 18, 2026	6.52	6.52	6.40	6.51	6.51	0.46%	13,943,510
May 15, 2026	6.58	6.59	6.46	6.48	6.48	-1.67%	18,420,840
May 14, 2026	6.66	6.74	6.58	6.59	6.59	-1.20%	19,589,480
May 13, 2026	6.65	6.70	6.61	6.67	6.67	-0.15%	15,941,510
May 12, 2026	6.77	6.78	6.64	6.68	6.68	-1.33%	20,761,150
May 11, 2026	6.76	6.79	6.71	6.77	6.77	0.15%	18,557,330
May 8, 2026	6.71	6.78	6.70	6.76	6.76	0.90%	17,191,210
May 7, 2026	6.77	6.81	6.70	6.70	6.70	-1.47%	22,695,900
May 6, 2026	6.82	6.84	6.75	6.80	6.80	-0.15%	18,908,360
Apr 30, 2026	6.83	6.85	6.74	6.81	6.81	-0.73%	18,777,440
Apr 29, 2026	6.75	6.88	6.72	6.86	6.86	1.33%	21,902,920
Apr 28, 2026	6.81	6.86	6.73	6.77	6.77	-1.02%	17,955,300
Apr 27, 2026	6.83	6.84	6.70	6.84	6.84	-	19,445,820
Apr 24, 2026	6.87	6.93	6.77	6.84	6.84	-1.01%	25,192,100
Apr 23, 2026	6.86	6.93	6.76	6.91	6.91	0.73%	26,233,800
Apr 22, 2026	6.89	6.97	6.82	6.86	6.86	-0.87%	27,099,840
Apr 21, 2026	7.06	7.10	6.86	6.92	6.92	-2.54%	34,183,600
Apr 20, 2026	7.03	7.10	7.00	7.10	7.10	1.72%	32,828,100
Apr 17, 2026	7.13	7.14	6.96	6.98	6.98	-2.65%	35,238,820
Apr 16, 2026	7.26	7.30	7.05	7.17	7.17	-1.78%	46,439,010
Apr 15, 2026	7.42	7.44	7.26	7.30	7.30	-2.41%	37,942,490
Apr 14, 2026	7.52	7.57	7.34	7.48	7.48	-0.13%	53,156,290
Apr 13, 2026	7.38	7.80	7.34	7.49	7.49	2.74%	88,909,950
Apr 10, 2026	7.42	7.45	7.26	7.29	7.29	-2.67%	57,582,170
Apr 9, 2026	7.32	7.65	7.32	7.49	7.49	1.90%	79,322,790
Apr 8, 2026	7.30	7.46	7.29	7.35	7.35	-3.80%	69,102,800
Apr 7, 2026	7.40	7.71	7.05	7.64	7.64	5.23%	75,958,070
Apr 3, 2026	7.54	7.54	7.13	7.26	7.26	-2.81%	51,209,780
Apr 2, 2026	7.35	7.52	7.34	7.47	7.47	1.36%	57,067,260
Apr 1, 2026	7.47	7.54	7.28	7.37	7.37	-1.86%	59,936,410
Mar 31, 2026	7.57	7.65	7.41	7.51	7.51	-	115,723,900
Mar 30, 2026	6.75	7.51	6.75	7.51	7.51	9.96%	38,459,900
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%	26,312,530
Mar 25, 2026	6.50	6.79	6.49	6.75	6.75	2.90%	34,170,040
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