Jinjian Cereals Industry Co.,Ltd. (SHA:600127)
China · Delayed Price · Currency is CNY 5.64
-0.03 (-0.53%)
Aug 4, 2026, 3:00 PM CST
Jinjian Cereals Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 5.76 | 5.85 | 5.67 | 5.84 | 5.84 | 0.86% | 12,222,110 |
| Jun 11, 2026 | 5.71 | 5.82 | 5.66 | 5.79 | 5.79 | 1.05% | 10,940,500 |
| Jun 10, 2026 | 5.75 | 5.80 | 5.68 | 5.73 | 5.73 | -0.52% | 9,699,936 |
| Jun 9, 2026 | 5.94 | 5.97 | 5.70 | 5.76 | 5.76 | -2.87% | 14,058,647 |
| Jun 8, 2026 | 6.00 | 6.07 | 5.89 | 5.93 | 5.93 | -1.98% | 10,685,437 |
| Jun 5, 2026 | 6.03 | 6.12 | 6.02 | 6.05 | 6.05 | -0.17% | 9,627,462 |
| Jun 4, 2026 | 6.11 | 6.20 | 6.01 | 6.06 | 6.06 | -1.14% | 10,994,240 |
| Jun 3, 2026 | 6.23 | 6.25 | 6.03 | 6.13 | 6.13 | -1.13% | 15,467,340 |
| Jun 2, 2026 | 6.30 | 6.30 | 6.15 | 6.20 | 6.20 | -2.05% | 13,862,660 |
| Jun 1, 2026 | 6.06 | 6.42 | 5.97 | 6.33 | 6.33 | 5.50% | 27,265,820 |
| 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 |