Inner Mongolia Junzheng Energy & Chemical Group Co.,Ltd. (SHA:601216)
China · Delayed Price · Currency is CNY 4.640
-0.100 (-2.11%)
Jul 24, 2026, 3:00 PM CST
SHA:601216 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.70 | 4.79 | 4.63 | 4.64 | 4.64 | -2.11% | 45,413,685 |
| Jul 23, 2026 | 4.57 | 4.76 | 4.56 | 4.74 | 4.74 | 3.72% | 82,737,040 |
| Jul 22, 2026 | 4.58 | 4.62 | 4.50 | 4.57 | 4.57 | -0.65% | 59,447,109 |
| Jul 21, 2026 | 4.53 | 4.71 | 4.52 | 4.60 | 4.60 | 1.10% | 89,761,970 |
| Jul 20, 2026 | 4.46 | 4.57 | 4.45 | 4.55 | 4.55 | 2.02% | 73,065,650 |
| Jul 17, 2026 | 4.41 | 4.54 | 4.41 | 4.46 | 4.46 | 1.13% | 86,946,240 |
| Jul 16, 2026 | 4.47 | 4.50 | 4.39 | 4.41 | 4.41 | -1.78% | 55,772,447 |
| Jul 15, 2026 | 4.43 | 4.52 | 4.40 | 4.49 | 4.49 | 1.13% | 53,886,872 |
| Jul 14, 2026 | 4.32 | 4.47 | 4.31 | 4.44 | 4.44 | 3.02% | 70,792,188 |
| Jul 13, 2026 | 4.35 | 4.39 | 4.30 | 4.31 | 4.31 | -0.92% | 44,779,619 |
| Jul 10, 2026 | 4.41 | 4.44 | 4.32 | 4.35 | 4.35 | -1.58% | 56,942,262 |
| Jul 9, 2026 | 4.37 | 4.44 | 4.33 | 4.42 | 4.42 | 1.38% | 52,152,537 |
| Jul 8, 2026 | 4.41 | 4.47 | 4.32 | 4.36 | 4.36 | -0.91% | 70,280,020 |
| Jul 7, 2026 | 4.80 | 4.84 | 4.70 | 4.78 | 4.40 | -0.21% | 82,894,516 |
| Jul 6, 2026 | 4.73 | 4.85 | 4.70 | 4.79 | 4.41 | 1.70% | 63,879,253 |
| Jul 3, 2026 | 4.76 | 4.80 | 4.67 | 4.71 | 4.34 | -0.63% | 62,517,445 |
| Jul 2, 2026 | 4.56 | 4.81 | 4.53 | 4.74 | 4.36 | 3.72% | 103,459,790 |
| Jul 1, 2026 | 4.51 | 4.62 | 4.45 | 4.57 | 4.21 | 2.47% | 78,695,527 |
| Jun 30, 2026 | 4.53 | 4.54 | 4.41 | 4.46 | 4.11 | -1.76% | 78,973,722 |
| Jun 29, 2026 | 4.55 | 4.59 | 4.48 | 4.54 | 4.18 | -0.87% | 63,984,401 |
| Jun 26, 2026 | 4.83 | 4.83 | 4.56 | 4.58 | 4.22 | -4.58% | 86,327,138 |
| Jun 25, 2026 | 4.89 | 4.89 | 4.73 | 4.80 | 4.42 | -1.64% | 80,730,720 |
| Jun 24, 2026 | 4.94 | 5.07 | 4.85 | 4.88 | 4.49 | -1.01% | 74,358,341 |
| Jun 23, 2026 | 5.06 | 5.14 | 4.90 | 4.93 | 4.54 | -2.57% | 62,158,875 |
| Jun 22, 2026 | 4.97 | 5.06 | 4.84 | 5.06 | 4.66 | 1.81% | 86,587,542 |
| Jun 18, 2026 | 5.05 | 5.07 | 4.95 | 4.97 | 4.57 | -1.97% | 52,425,290 |
| Jun 17, 2026 | 5.11 | 5.12 | 5.01 | 5.07 | 4.67 | -1.36% | 54,197,050 |
| Jun 16, 2026 | 5.19 | 5.22 | 5.11 | 5.14 | 4.73 | -1.34% | 60,612,430 |
| Jun 15, 2026 | 5.21 | 5.36 | 5.18 | 5.21 | 4.80 | -0.95% | 72,516,320 |
| Jun 12, 2026 | 5.04 | 5.29 | 5.01 | 5.26 | 4.84 | 4.37% | 111,654,000 |
| Jun 11, 2026 | 5.10 | 5.16 | 4.92 | 5.04 | 4.64 | -1.18% | 61,639,140 |
| Jun 10, 2026 | 5.06 | 5.29 | 5.05 | 5.10 | 4.69 | - | 92,277,990 |
| Jun 9, 2026 | 4.99 | 5.12 | 4.98 | 5.10 | 4.69 | 2.41% | 62,496,903 |
| Jun 8, 2026 | 5.04 | 5.06 | 4.95 | 4.98 | 4.58 | -2.16% | 69,765,925 |
| Jun 5, 2026 | 5.01 | 5.18 | 5.00 | 5.09 | 4.69 | 1.19% | 63,833,100 |
| Jun 4, 2026 | 5.14 | 5.14 | 5.01 | 5.03 | 4.63 | -2.33% | 67,728,920 |
| Jun 3, 2026 | 5.17 | 5.21 | 5.12 | 5.15 | 4.74 | -0.77% | 39,504,940 |
| Jun 2, 2026 | 5.21 | 5.23 | 5.14 | 5.19 | 4.78 | -0.38% | 42,713,360 |
| Jun 1, 2026 | 5.11 | 5.22 | 5.11 | 5.21 | 4.80 | 1.76% | 43,438,230 |
| May 29, 2026 | 5.13 | 5.18 | 5.10 | 5.12 | 4.71 | -0.19% | 44,810,930 |
| May 28, 2026 | 5.19 | 5.24 | 5.08 | 5.13 | 4.72 | -1.35% | 48,736,820 |
| May 27, 2026 | 5.35 | 5.39 | 5.16 | 5.20 | 4.79 | -3.17% | 70,684,050 |
| May 26, 2026 | 5.35 | 5.37 | 5.28 | 5.37 | 4.94 | - | 46,334,630 |
| May 25, 2026 | 5.43 | 5.46 | 5.33 | 5.37 | 4.94 | -1.10% | 48,232,980 |
| May 22, 2026 | 5.31 | 5.48 | 5.31 | 5.43 | 5.00 | 2.07% | 57,815,140 |
| May 21, 2026 | 5.43 | 5.59 | 5.32 | 5.32 | 4.90 | -2.21% | 74,203,100 |
| May 20, 2026 | 5.45 | 5.52 | 5.38 | 5.44 | 5.01 | -0.73% | 54,133,460 |
| May 19, 2026 | 5.55 | 5.58 | 5.45 | 5.48 | 5.04 | -1.08% | 61,962,510 |
| May 18, 2026 | 5.57 | 5.67 | 5.41 | 5.54 | 5.10 | -0.72% | 112,639,200 |
| May 15, 2026 | 5.55 | 5.71 | 5.53 | 5.58 | 5.14 | 0.36% | 101,764,700 |