Inner Mongolia Junzheng Energy & Chemical Group Co.,Ltd. (SHA:601216)
China · Delayed Price · Currency is CNY 4.790
+0.080 (1.70%)
Jul 6, 2026, 3:00 PM CST
SHA:601216 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.76 | 4.80 | 4.67 | 4.70 | - | -0.84% | 38,102,546 |
| Jul 2, 2026 | 4.56 | 4.81 | 4.53 | 4.74 | 4.74 | 3.72% | 103,459,700 |
| Jul 1, 2026 | 4.51 | 4.62 | 4.45 | 4.57 | 4.57 | 2.47% | 78,695,520 |
| Jun 30, 2026 | 4.53 | 4.54 | 4.41 | 4.46 | 4.46 | -1.76% | 78,973,720 |
| Jun 29, 2026 | 4.55 | 4.59 | 4.48 | 4.54 | 4.54 | -0.87% | 63,984,400 |
| Jun 26, 2026 | 4.83 | 4.83 | 4.56 | 4.58 | 4.58 | -4.58% | 86,327,130 |
| Jun 25, 2026 | 4.89 | 4.89 | 4.73 | 4.80 | 4.80 | -1.64% | 80,730,720 |
| Jun 24, 2026 | 4.94 | 5.07 | 4.85 | 4.88 | 4.88 | -1.01% | 74,358,341 |
| Jun 23, 2026 | 5.06 | 5.14 | 4.90 | 4.93 | 4.93 | -2.57% | 62,158,870 |
| Jun 22, 2026 | 4.97 | 5.06 | 4.84 | 5.06 | 5.06 | 1.81% | 86,587,540 |
| Jun 18, 2026 | 5.05 | 5.07 | 4.95 | 4.97 | 4.97 | -1.97% | 52,425,290 |
| Jun 17, 2026 | 5.11 | 5.12 | 5.01 | 5.07 | 5.07 | -1.36% | 54,197,050 |
| Jun 16, 2026 | 5.19 | 5.22 | 5.11 | 5.14 | 5.14 | -1.34% | 60,612,430 |
| Jun 15, 2026 | 5.21 | 5.36 | 5.18 | 5.21 | 5.21 | -0.95% | 72,516,320 |
| Jun 12, 2026 | 5.04 | 5.29 | 5.01 | 5.26 | 5.26 | 4.37% | 111,654,000 |
| Jun 11, 2026 | 5.10 | 5.16 | 4.92 | 5.04 | 5.04 | -1.18% | 61,639,140 |
| Jun 10, 2026 | 5.06 | 5.29 | 5.05 | 5.10 | 5.10 | - | 92,277,990 |
| Jun 9, 2026 | 4.99 | 5.12 | 4.98 | 5.10 | 5.10 | 2.41% | 62,496,903 |
| Jun 8, 2026 | 5.04 | 5.06 | 4.95 | 4.98 | 4.98 | -2.16% | 69,765,925 |
| Jun 5, 2026 | 5.01 | 5.18 | 5.00 | 5.09 | 5.09 | 1.19% | 63,833,100 |
| Jun 4, 2026 | 5.14 | 5.14 | 5.01 | 5.03 | 5.03 | -2.33% | 67,728,920 |
| Jun 3, 2026 | 5.17 | 5.21 | 5.12 | 5.15 | 5.15 | -0.77% | 39,504,940 |
| Jun 2, 2026 | 5.21 | 5.23 | 5.14 | 5.19 | 5.19 | -0.38% | 42,713,360 |
| Jun 1, 2026 | 5.11 | 5.22 | 5.11 | 5.21 | 5.21 | 1.76% | 43,438,230 |
| May 29, 2026 | 5.13 | 5.18 | 5.10 | 5.12 | 5.12 | -0.19% | 44,810,930 |
| May 28, 2026 | 5.19 | 5.24 | 5.08 | 5.13 | 5.13 | -1.35% | 48,736,820 |
| May 27, 2026 | 5.35 | 5.39 | 5.16 | 5.20 | 5.20 | -3.17% | 70,684,050 |
| May 26, 2026 | 5.35 | 5.37 | 5.28 | 5.37 | 5.37 | - | 46,334,630 |
| May 25, 2026 | 5.43 | 5.46 | 5.33 | 5.37 | 5.37 | -1.10% | 48,232,980 |
| May 22, 2026 | 5.31 | 5.48 | 5.31 | 5.43 | 5.43 | 2.07% | 57,815,140 |
| May 21, 2026 | 5.43 | 5.59 | 5.32 | 5.32 | 5.32 | -2.21% | 74,203,100 |
| May 20, 2026 | 5.45 | 5.52 | 5.38 | 5.44 | 5.44 | -0.73% | 54,133,460 |
| May 19, 2026 | 5.55 | 5.58 | 5.45 | 5.48 | 5.48 | -1.08% | 61,962,510 |
| May 18, 2026 | 5.57 | 5.67 | 5.41 | 5.54 | 5.54 | -0.72% | 112,639,200 |
| May 15, 2026 | 5.55 | 5.71 | 5.53 | 5.58 | 5.58 | 0.36% | 101,764,700 |
| May 14, 2026 | 5.54 | 5.75 | 5.53 | 5.56 | 5.56 | 0.36% | 107,255,300 |
| May 13, 2026 | 5.48 | 5.62 | 5.47 | 5.54 | 5.54 | 0.91% | 77,515,620 |
| May 12, 2026 | 5.54 | 5.58 | 5.43 | 5.49 | 5.49 | -1.08% | 77,540,630 |
| May 11, 2026 | 5.57 | 5.66 | 5.52 | 5.55 | 5.55 | -0.54% | 78,495,870 |
| May 8, 2026 | 5.50 | 5.62 | 5.49 | 5.58 | 5.58 | 1.27% | 69,381,720 |
| May 7, 2026 | 5.69 | 5.69 | 5.49 | 5.51 | 5.51 | -2.82% | 105,268,700 |
| May 6, 2026 | 5.59 | 5.70 | 5.57 | 5.67 | 5.67 | 1.43% | 102,807,600 |
| Apr 30, 2026 | 5.63 | 5.68 | 5.57 | 5.59 | 5.59 | -1.06% | 62,850,390 |
| Apr 29, 2026 | 5.52 | 5.69 | 5.50 | 5.65 | 5.65 | 1.80% | 93,542,310 |
| Apr 28, 2026 | 5.50 | 5.60 | 5.47 | 5.55 | 5.55 | 0.36% | 82,222,240 |
| Apr 27, 2026 | 5.33 | 5.59 | 5.23 | 5.53 | 5.53 | 3.75% | 166,353,000 |
| Apr 24, 2026 | 5.22 | 5.36 | 5.22 | 5.33 | 5.33 | 1.72% | 85,008,550 |
| Apr 23, 2026 | 5.21 | 5.29 | 5.18 | 5.24 | 5.24 | 0.38% | 50,901,330 |
| Apr 22, 2026 | 5.27 | 5.30 | 5.20 | 5.22 | 5.22 | -1.32% | 65,165,820 |
| Apr 21, 2026 | 5.24 | 5.33 | 5.21 | 5.29 | 5.29 | 0.95% | 58,889,240 |