Inner Mongolia Junzheng Energy & Chemical Group Co.,Ltd. (SHA:601216)
China · Delayed Price · Currency is CNY 4.820
+0.050 (1.05%)
Sep 4, 2026, 3:00 PM CST
SHA:601216 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.75 | 4.85 | 4.71 | 4.83 | 4.83 | 1.26% | 66,966,389 |
| Sep 3, 2026 | 4.77 | 4.83 | 4.75 | 4.77 | 4.77 | -0.42% | 43,971,100 |
| Sep 2, 2026 | 4.85 | 4.86 | 4.73 | 4.79 | 4.79 | -1.24% | 60,369,490 |
| Sep 1, 2026 | 4.75 | 4.92 | 4.74 | 4.85 | 4.85 | 1.25% | 86,165,438 |
| Aug 31, 2026 | 4.69 | 4.79 | 4.64 | 4.79 | 4.79 | 1.91% | 87,955,212 |
| Aug 28, 2026 | 4.64 | 4.73 | 4.62 | 4.70 | 4.70 | 0.86% | 65,521,386 |
| Aug 27, 2026 | 4.60 | 4.68 | 4.58 | 4.66 | 4.66 | 0.65% | 62,599,703 |
| Aug 26, 2026 | 4.50 | 4.69 | 4.46 | 4.63 | 4.63 | 3.58% | 92,055,210 |
| Aug 25, 2026 | 4.41 | 4.50 | 4.41 | 4.47 | 4.47 | 1.13% | 40,903,278 |
| Aug 24, 2026 | 4.39 | 4.45 | 4.36 | 4.42 | 4.42 | 0.91% | 39,330,578 |
| Aug 21, 2026 | 4.43 | 4.43 | 4.34 | 4.38 | 4.38 | -1.13% | 36,808,808 |
| Aug 20, 2026 | 4.38 | 4.47 | 4.37 | 4.43 | 4.43 | 1.37% | 39,895,428 |
| Aug 19, 2026 | 4.42 | 4.44 | 4.35 | 4.37 | 4.37 | -1.35% | 44,842,624 |
| Aug 18, 2026 | 4.47 | 4.49 | 4.40 | 4.43 | 4.43 | -0.89% | 39,345,387 |
| Aug 17, 2026 | 4.47 | 4.49 | 4.42 | 4.47 | 4.47 | 0.22% | 31,693,300 |
| Aug 14, 2026 | 4.48 | 4.50 | 4.45 | 4.46 | 4.46 | -0.45% | 26,183,400 |
| Aug 13, 2026 | 4.53 | 4.54 | 4.48 | 4.48 | 4.48 | -1.10% | 45,259,903 |
| Aug 12, 2026 | 4.56 | 4.57 | 4.50 | 4.53 | 4.53 | -0.66% | 42,014,127 |
| Aug 11, 2026 | 4.59 | 4.63 | 4.55 | 4.56 | 4.56 | -0.65% | 51,098,204 |
| Aug 10, 2026 | 4.54 | 4.63 | 4.52 | 4.59 | 4.59 | 0.88% | 46,565,954 |
| Aug 7, 2026 | 4.63 | 4.65 | 4.53 | 4.55 | 4.55 | -1.73% | 64,880,394 |
| Aug 6, 2026 | 4.64 | 4.66 | 4.58 | 4.63 | 4.63 | -0.64% | 50,777,579 |
| Aug 5, 2026 | 4.70 | 4.71 | 4.62 | 4.66 | 4.66 | -1.06% | 55,301,557 |
| Aug 4, 2026 | 4.75 | 4.76 | 4.68 | 4.71 | 4.71 | -0.84% | 48,838,310 |
| Aug 3, 2026 | 4.72 | 4.78 | 4.71 | 4.75 | 4.75 | 0.21% | 44,843,580 |
| Jul 31, 2026 | 4.71 | 4.78 | 4.70 | 4.74 | 4.74 | -0.21% | 52,703,800 |
| Jul 30, 2026 | 4.60 | 4.78 | 4.59 | 4.75 | 4.75 | 0.21% | 86,577,460 |
| Jul 29, 2026 | 4.61 | 4.92 | 4.59 | 4.74 | 4.74 | 2.82% | 96,569,487 |
| Jul 28, 2026 | 4.61 | 4.63 | 4.54 | 4.61 | 4.61 | -0.43% | 43,617,143 |
| Jul 27, 2026 | 4.64 | 4.66 | 4.58 | 4.63 | 4.63 | -0.22% | 49,481,279 |
| 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 |