Inner Mongolia Junzheng Energy & Chemical Group Co.,Ltd. (SHA:601216)
China · Delayed Price · Currency is CNY 4.680
-0.020 (-0.43%)
Nov 6, 2026, 3:00 PM CST
SHA:601216 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.62 | 4.69 | 4.58 | 4.68 | 4.68 | -0.43% | 51,445,792 |
| Nov 5, 2026 | 4.69 | 4.74 | 4.66 | 4.70 | 4.70 | -0.21% | 46,554,400 |
| Nov 4, 2026 | 4.73 | 4.77 | 4.65 | 4.71 | 4.71 | -0.42% | 66,992,169 |
| Nov 3, 2026 | 4.58 | 4.74 | 4.57 | 4.73 | 4.73 | 2.83% | 75,962,025 |
| Nov 2, 2026 | 4.62 | 4.67 | 4.54 | 4.60 | 4.60 | -0.86% | 74,992,120 |
| Oct 30, 2026 | 4.56 | 4.70 | 4.52 | 4.64 | 4.64 | 1.53% | 64,731,993 |
| Oct 29, 2026 | 4.63 | 4.64 | 4.47 | 4.57 | 4.57 | -2.77% | 80,615,497 |
| Oct 28, 2026 | 4.59 | 4.72 | 4.58 | 4.70 | 4.70 | 2.84% | 71,864,312 |
| Oct 27, 2026 | 4.60 | 4.64 | 4.56 | 4.57 | 4.57 | - | 36,101,379 |
| Oct 26, 2026 | 4.55 | 4.59 | 4.50 | 4.57 | 4.57 | 0.44% | 40,571,400 |
| Oct 23, 2026 | 4.53 | 4.58 | 4.44 | 4.55 | 4.55 | 0.22% | 59,856,500 |
| Oct 22, 2026 | 4.63 | 4.63 | 4.50 | 4.54 | 4.54 | -2.16% | 47,541,661 |
| Oct 21, 2026 | 4.65 | 4.67 | 4.61 | 4.64 | 4.64 | 0.43% | 28,748,244 |
| Oct 20, 2026 | 4.64 | 4.65 | 4.58 | 4.62 | 4.62 | -0.65% | 52,175,401 |
| Oct 19, 2026 | 4.67 | 4.70 | 4.64 | 4.65 | 4.65 | -1.06% | 37,400,900 |
| Oct 16, 2026 | 4.66 | 4.76 | 4.64 | 4.70 | 4.70 | 1.95% | 58,241,315 |
| Oct 15, 2026 | 4.74 | 4.74 | 4.60 | 4.61 | 4.61 | -2.95% | 73,711,539 |
| Oct 14, 2026 | 4.76 | 4.82 | 4.74 | 4.75 | 4.75 | -0.21% | 46,045,900 |
| Oct 13, 2026 | 4.76 | 4.83 | 4.75 | 4.76 | 4.76 | -0.42% | 62,330,003 |
| Oct 12, 2026 | 4.86 | 4.91 | 4.75 | 4.78 | 4.78 | -1.44% | 94,794,798 |
| Oct 9, 2026 | 4.77 | 4.89 | 4.77 | 4.85 | 4.85 | 1.68% | 114,517,600 |
| Oct 8, 2026 | 4.54 | 4.81 | 4.53 | 4.77 | 4.77 | 5.07% | 143,640,196 |
| Sep 30, 2026 | 4.44 | 4.55 | 4.44 | 4.54 | 4.54 | 2.25% | 46,027,778 |
| Sep 29, 2026 | 4.44 | 4.47 | 4.41 | 4.44 | 4.44 | -0.45% | 28,482,300 |
| Sep 28, 2026 | 4.47 | 4.49 | 4.41 | 4.46 | 4.46 | -0.22% | 41,451,708 |
| Sep 24, 2026 | 4.51 | 4.58 | 4.46 | 4.47 | 4.47 | -0.89% | 41,938,125 |
| Sep 23, 2026 | 4.53 | 4.55 | 4.47 | 4.51 | 4.51 | -0.88% | 46,719,313 |
| Sep 22, 2026 | 4.65 | 4.66 | 4.52 | 4.55 | 4.55 | -2.15% | 76,926,764 |
| Sep 21, 2026 | 4.61 | 4.67 | 4.58 | 4.65 | 4.65 | 0.65% | 55,314,458 |
| Sep 18, 2026 | 4.64 | 4.65 | 4.58 | 4.62 | 4.62 | -0.22% | 46,355,928 |
| Sep 17, 2026 | 4.69 | 4.70 | 4.60 | 4.63 | 4.63 | -1.49% | 46,660,986 |
| Sep 16, 2026 | 4.70 | 4.72 | 4.66 | 4.70 | 4.70 | - | 40,279,700 |
| Sep 15, 2026 | 4.69 | 4.76 | 4.66 | 4.70 | 4.70 | -0.21% | 47,758,013 |
| Sep 14, 2026 | 4.68 | 4.72 | 4.60 | 4.71 | 4.71 | 0.43% | 53,590,278 |
| Sep 11, 2026 | 4.83 | 4.84 | 4.63 | 4.69 | 4.69 | -2.90% | 89,782,967 |
| Sep 10, 2026 | 4.85 | 4.88 | 4.82 | 4.83 | 4.83 | -0.41% | 49,448,760 |
| Sep 9, 2026 | 4.83 | 4.88 | 4.81 | 4.85 | 4.85 | 0.41% | 45,315,100 |
| Sep 8, 2026 | 4.80 | 4.87 | 4.77 | 4.83 | 4.83 | 1.05% | 59,210,421 |
| Sep 7, 2026 | 4.82 | 4.89 | 4.75 | 4.78 | 4.78 | -0.83% | 62,179,843 |
| Sep 4, 2026 | 4.75 | 4.85 | 4.71 | 4.82 | 4.82 | 1.05% | 67,445,989 |
| 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% | 60,369,499 |
| 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 |