Inner Mongolia Junzheng Energy & Chemical Group Co.,Ltd. (SHA:601216)
China · Delayed Price · Currency is CNY 5.19
+0.01 (0.19%)
Oct 27, 2025, 11:29 AM CST
SHA:601216 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5.17 | 5.19 | 5.15 | 5.18 | 5.18 | 0.19% | 42,912,744 |
| Oct 23, 2025 | 5.15 | 5.18 | 5.10 | 5.17 | 5.17 | 0.39% | 44,951,196 |
| Oct 22, 2025 | 5.15 | 5.18 | 5.14 | 5.15 | 5.15 | -0.19% | 34,587,893 |
| Oct 21, 2025 | 5.15 | 5.18 | 5.12 | 5.16 | 5.16 | 0.58% | 40,912,373 |
| Oct 20, 2025 | 5.15 | 5.17 | 5.11 | 5.13 | 5.13 | 0.20% | 46,165,999 |
| Oct 17, 2025 | 5.19 | 5.23 | 5.11 | 5.12 | 5.12 | -1.54% | 67,896,558 |
| Oct 16, 2025 | 5.25 | 5.26 | 5.18 | 5.20 | 5.20 | -0.95% | 54,133,383 |
| Oct 15, 2025 | 5.24 | 5.27 | 5.21 | 5.25 | 5.25 | - | 60,051,057 |
| 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% | 86,005,696 |
| Oct 10, 2025 | 5.27 | 5.32 | 5.25 | 5.30 | 5.30 | 0.19% | 81,880,946 |
| 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% | 67,711,245 |
| Sep 29, 2025 | 5.26 | 5.31 | 5.22 | 5.27 | 5.27 | 0.19% | 84,004,425 |
| Sep 26, 2025 | 5.19 | 5.32 | 5.15 | 5.26 | 5.26 | 0.96% | 108,106,704 |
| Sep 25, 2025 | 5.29 | 5.31 | 5.16 | 5.21 | 5.21 | -1.14% | 78,542,193 |
| Sep 24, 2025 | 5.19 | 5.28 | 5.13 | 5.27 | 5.27 | 2.13% | 100,363,982 |
| Sep 23, 2025 | 5.26 | 5.26 | 5.08 | 5.16 | 5.16 | -1.90% | 121,054,565 |
| Sep 22, 2025 | 5.28 | 5.29 | 5.23 | 5.26 | 5.26 | -0.75% | 60,463,400 |
| Sep 19, 2025 | 5.28 | 5.33 | 5.25 | 5.30 | 5.30 | 0.38% | 74,376,410 |
| Sep 18, 2025 | 5.35 | 5.36 | 5.25 | 5.28 | 5.28 | -1.68% | 124,331,561 |
| Sep 17, 2025 | 5.30 | 5.45 | 5.27 | 5.37 | 5.37 | 1.51% | 157,126,745 |
| Sep 16, 2025 | 5.29 | 5.30 | 5.25 | 5.29 | 5.29 | 0.19% | 85,630,949 |
| Sep 15, 2025 | 5.32 | 5.33 | 5.26 | 5.28 | 5.28 | -0.94% | 114,298,924 |
| Sep 12, 2025 | 5.36 | 5.39 | 5.32 | 5.33 | 5.33 | -0.56% | 148,232,387 |
| Sep 11, 2025 | 5.31 | 5.36 | 5.26 | 5.36 | 5.36 | 0.19% | 197,504,555 |
| Sep 10, 2025 | 5.40 | 5.44 | 5.28 | 5.35 | 5.35 | -4.46% | 413,251,674 |
| Sep 9, 2025 | 5.23 | 5.75 | 5.21 | 5.60 | 5.60 | 7.07% | 653,542,720 |
| Sep 8, 2025 | 5.43 | 5.44 | 5.21 | 5.23 | 5.23 | -2.79% | 237,325,460 |
| Sep 5, 2025 | 5.29 | 5.39 | 5.25 | 5.38 | 5.38 | 1.89% | 113,961,039 |
| Sep 4, 2025 | 5.35 | 5.39 | 5.20 | 5.28 | 5.28 | -0.94% | 124,297,657 |
| Sep 3, 2025 | 5.45 | 5.54 | 5.29 | 5.33 | 5.33 | -1.48% | 154,447,487 |
| Sep 2, 2025 | 5.60 | 5.60 | 5.33 | 5.41 | 5.41 | -2.35% | 162,798,848 |
| Sep 1, 2025 | 5.69 | 5.74 | 5.51 | 5.54 | 5.54 | -0.89% | 210,050,785 |
| Aug 29, 2025 | 5.78 | 5.78 | 5.57 | 5.59 | 5.59 | -1.93% | 159,377,717 |
| Aug 28, 2025 | 5.77 | 5.80 | 5.54 | 5.70 | 5.70 | 0.18% | 130,501,966 |
| Aug 27, 2025 | 5.86 | 5.91 | 5.67 | 5.69 | 5.69 | -3.56% | 150,294,124 |
| Aug 26, 2025 | 5.62 | 5.95 | 5.58 | 5.90 | 5.90 | 4.98% | 208,126,765 |
| Aug 25, 2025 | 5.66 | 5.67 | 5.58 | 5.62 | 5.62 | - | 121,197,193 |
| Aug 22, 2025 | 5.56 | 5.64 | 5.54 | 5.62 | 5.62 | 0.90% | 95,294,478 |
| Aug 21, 2025 | 5.56 | 5.59 | 5.52 | 5.57 | 5.57 | 0.18% | 82,699,601 |
| Aug 20, 2025 | 5.47 | 5.56 | 5.43 | 5.56 | 5.56 | 1.65% | 103,487,070 |
| Aug 19, 2025 | 5.49 | 5.50 | 5.46 | 5.47 | 5.47 | -0.73% | 73,599,540 |
| Aug 18, 2025 | 5.52 | 5.56 | 5.47 | 5.51 | 5.51 | 0.18% | 94,731,176 |
| Aug 15, 2025 | 5.37 | 5.52 | 5.37 | 5.50 | 5.50 | 1.85% | 95,168,064 |
| Aug 14, 2025 | 5.47 | 5.55 | 5.38 | 5.40 | 5.40 | -2.00% | 89,876,233 |
| Aug 13, 2025 | 5.39 | 5.63 | 5.36 | 5.51 | 5.51 | 2.42% | 158,810,939 |
| Aug 12, 2025 | 5.36 | 5.38 | 5.34 | 5.38 | 5.38 | 0.19% | 43,835,087 |
| Aug 11, 2025 | 5.33 | 5.41 | 5.32 | 5.37 | 5.37 | 0.75% | 52,170,119 |
| Aug 8, 2025 | 5.36 | 5.37 | 5.31 | 5.33 | 5.33 | -0.74% | 45,760,460 |