Jinjian Cereals Industry Co.,Ltd. (SHA:600127)
China · Delayed Price · Currency is CNY 5.65
-0.01 (-0.18%)
Jul 15, 2026, 11:29 AM CST
Jinjian Cereals Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |