Inner Mongolia Junzheng Energy & Chemical Group Co.,Ltd. (SHA:601216)
China · Delayed Price · Currency is CNY 4.830
+0.010 (0.21%)
Dec 8, 2025, 3:00 PM CST
SHA:601216 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 4.83 | 4.86 | 4.81 | 4.84 | - | 0.21% | 25,372,300 |
| Dec 5, 2025 | 4.78 | 4.84 | 4.75 | 4.83 | 4.83 | 1.05% | 45,447,260 |
| Dec 4, 2025 | 4.82 | 4.84 | 4.76 | 4.78 | 4.78 | -1.04% | 47,433,200 |
| Dec 3, 2025 | 4.87 | 4.88 | 4.82 | 4.83 | 4.83 | -0.82% | 39,860,451 |
| Dec 2, 2025 | 4.91 | 4.91 | 4.86 | 4.87 | 4.87 | -1.02% | 38,132,200 |
| Dec 1, 2025 | 4.87 | 4.92 | 4.86 | 4.92 | 4.92 | 0.82% | 50,781,610 |
| Nov 28, 2025 | 4.87 | 4.90 | 4.84 | 4.88 | 4.88 | 0.41% | 45,502,990 |
| Nov 27, 2025 | 4.88 | 4.91 | 4.86 | 4.86 | 4.86 | -0.61% | 38,075,790 |
| Nov 26, 2025 | 4.94 | 4.95 | 4.88 | 4.89 | 4.89 | -0.81% | 48,893,680 |
| Nov 25, 2025 | 4.93 | 4.98 | 4.93 | 4.93 | 4.93 | 0.20% | 39,853,650 |
| Nov 24, 2025 | 4.95 | 4.97 | 4.88 | 4.92 | 4.92 | -0.40% | 57,424,070 |
| Nov 21, 2025 | 5.08 | 5.11 | 4.87 | 4.94 | 4.94 | -3.52% | 110,425,255 |
| Nov 20, 2025 | 5.20 | 5.22 | 5.12 | 5.12 | 5.12 | -1.16% | 58,560,859 |
| Nov 19, 2025 | 5.19 | 5.24 | 5.15 | 5.18 | 5.18 | -0.38% | 53,277,060 |
| Nov 18, 2025 | 5.27 | 5.29 | 5.18 | 5.20 | 5.20 | -1.70% | 64,733,390 |
| Nov 17, 2025 | 5.31 | 5.32 | 5.26 | 5.29 | 5.29 | -0.56% | 58,106,650 |
| Nov 14, 2025 | 5.35 | 5.38 | 5.32 | 5.32 | 5.32 | -1.12% | 59,980,820 |
| Nov 13, 2025 | 5.32 | 5.38 | 5.31 | 5.38 | 5.38 | 1.32% | 80,446,300 |
| Nov 12, 2025 | 5.35 | 5.36 | 5.29 | 5.31 | 5.31 | -0.93% | 56,720,730 |
| Nov 11, 2025 | 5.33 | 5.37 | 5.32 | 5.36 | 5.36 | 0.19% | 64,951,440 |
| Nov 10, 2025 | 5.34 | 5.39 | 5.32 | 5.35 | 5.35 | 0.75% | 96,630,830 |
| Nov 7, 2025 | 5.24 | 5.34 | 5.22 | 5.31 | 5.31 | 1.34% | 107,225,800 |
| Nov 6, 2025 | 5.21 | 5.26 | 5.19 | 5.24 | 5.24 | 0.58% | 63,520,330 |
| Nov 5, 2025 | 5.15 | 5.23 | 5.14 | 5.21 | 5.21 | 0.19% | 46,284,200 |
| Nov 4, 2025 | 5.23 | 5.25 | 5.18 | 5.20 | 5.20 | -0.76% | 52,899,340 |
| Nov 3, 2025 | 5.18 | 5.26 | 5.16 | 5.24 | 5.24 | 1.35% | 83,051,890 |
| Oct 31, 2025 | 5.17 | 5.19 | 5.16 | 5.17 | 5.17 | - | 49,758,660 |
| Oct 30, 2025 | 5.23 | 5.23 | 5.16 | 5.17 | 5.17 | -0.58% | 72,436,240 |
| Oct 29, 2025 | 5.15 | 5.20 | 5.12 | 5.20 | 5.20 | 0.78% | 57,001,580 |
| Oct 28, 2025 | 5.18 | 5.19 | 5.15 | 5.16 | 5.16 | -0.58% | 43,032,850 |
| Oct 27, 2025 | 5.18 | 5.20 | 5.16 | 5.19 | 5.19 | 0.19% | 49,919,830 |
| Oct 24, 2025 | 5.17 | 5.19 | 5.15 | 5.18 | 5.18 | 0.19% | 42,912,740 |
| Oct 23, 2025 | 5.15 | 5.18 | 5.10 | 5.17 | 5.17 | 0.39% | 44,951,190 |
| Oct 22, 2025 | 5.15 | 5.18 | 5.14 | 5.15 | 5.15 | -0.19% | 34,587,890 |
| Oct 21, 2025 | 5.15 | 5.18 | 5.12 | 5.16 | 5.16 | 0.58% | 40,912,370 |
| Oct 20, 2025 | 5.15 | 5.17 | 5.11 | 5.13 | 5.13 | 0.20% | 46,165,990 |
| Oct 17, 2025 | 5.19 | 5.23 | 5.11 | 5.12 | 5.12 | -1.54% | 67,896,550 |
| Oct 16, 2025 | 5.25 | 5.26 | 5.18 | 5.20 | 5.20 | -0.95% | 54,133,380 |
| Oct 15, 2025 | 5.24 | 5.27 | 5.21 | 5.25 | 5.25 | - | 60,051,050 |
| Oct 14, 2025 | 5.27 | 5.37 | 5.23 | 5.25 | 5.25 | 0.19% | 87,771,270 |
| Oct 13, 2025 | 5.18 | 5.26 | 5.15 | 5.24 | 5.24 | -1.13% | 86,005,690 |
| Oct 10, 2025 | 5.27 | 5.32 | 5.25 | 5.30 | 5.30 | 0.19% | 81,880,940 |
| Oct 9, 2025 | 5.25 | 5.29 | 5.22 | 5.29 | 5.29 | 1.15% | 84,525,620 |
| Sep 30, 2025 | 5.27 | 5.27 | 5.23 | 5.23 | 5.23 | -0.76% | 67,711,240 |
| Sep 29, 2025 | 5.26 | 5.31 | 5.22 | 5.27 | 5.27 | 0.19% | 84,004,420 |
| Sep 26, 2025 | 5.19 | 5.32 | 5.15 | 5.26 | 5.26 | 0.96% | 108,106,700 |
| Sep 25, 2025 | 5.29 | 5.31 | 5.16 | 5.21 | 5.21 | -1.14% | 78,542,190 |
| Sep 24, 2025 | 5.19 | 5.28 | 5.13 | 5.27 | 5.27 | 2.13% | 100,363,900 |
| Sep 23, 2025 | 5.26 | 5.26 | 5.08 | 5.16 | 5.16 | -1.90% | 121,054,500 |
| Sep 22, 2025 | 5.28 | 5.29 | 5.23 | 5.26 | 5.26 | -0.75% | 60,463,400 |