Jinzi Ham Co.,Ltd. (SHE:002515)
China · Delayed Price · Currency is CNY 7.13
-0.08 (-1.11%)
Sep 22, 2025, 2:45 PM CST
Jinzi Ham Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 7.33 | 7.33 | 6.88 | 7.14 | 7.14 | -0.97% | 43,394,132 |
| Sep 19, 2025 | 7.33 | 7.39 | 7.18 | 7.21 | 7.21 | -1.64% | 27,322,282 |
| Sep 18, 2025 | 7.68 | 7.68 | 7.26 | 7.33 | 7.33 | -3.43% | 44,050,255 |
| Sep 17, 2025 | 7.65 | 7.71 | 7.55 | 7.59 | 7.59 | -0.91% | 25,015,769 |
| Sep 16, 2025 | 7.78 | 7.81 | 7.50 | 7.66 | 7.66 | -1.54% | 47,430,560 |
| Sep 15, 2025 | 7.97 | 8.09 | 7.76 | 7.78 | 7.78 | -2.26% | 42,886,164 |
| Sep 12, 2025 | 7.68 | 8.08 | 7.67 | 7.96 | 7.96 | 4.05% | 44,129,729 |
| Sep 11, 2025 | 7.52 | 7.66 | 7.42 | 7.65 | 7.65 | 2.41% | 29,325,924 |
| Sep 10, 2025 | 7.51 | 7.58 | 7.44 | 7.47 | 7.47 | -0.40% | 18,514,885 |
| Sep 9, 2025 | 7.55 | 7.68 | 7.39 | 7.50 | 7.50 | 0.13% | 31,950,518 |
| Sep 8, 2025 | 7.21 | 7.53 | 7.20 | 7.49 | 7.49 | 4.17% | 36,953,493 |
| Sep 5, 2025 | 7.15 | 7.20 | 7.04 | 7.19 | 7.19 | 1.27% | 15,009,537 |
| Sep 4, 2025 | 7.10 | 7.19 | 7.05 | 7.10 | 7.10 | 0.28% | 22,659,450 |
| Sep 3, 2025 | 7.36 | 7.37 | 7.06 | 7.08 | 7.08 | -3.93% | 32,632,583 |
| Sep 2, 2025 | 7.47 | 7.60 | 7.28 | 7.37 | 7.37 | -1.21% | 37,920,933 |
| Sep 1, 2025 | 7.26 | 7.49 | 7.15 | 7.46 | 7.46 | 3.47% | 31,845,714 |
| Aug 29, 2025 | 7.19 | 7.36 | 7.07 | 7.21 | 7.21 | - | 30,793,185 |
| Aug 28, 2025 | 7.13 | 7.27 | 7.02 | 7.21 | 7.21 | 0.84% | 28,959,943 |
| Aug 27, 2025 | 7.20 | 7.37 | 7.05 | 7.15 | 7.15 | -0.28% | 35,006,538 |
| Aug 26, 2025 | 7.14 | 7.24 | 6.98 | 7.17 | 7.17 | 0.14% | 26,907,195 |
| Aug 25, 2025 | 7.18 | 7.39 | 7.11 | 7.16 | 7.16 | 0.28% | 30,927,542 |
| Aug 22, 2025 | 7.15 | 7.18 | 7.08 | 7.14 | 7.14 | -0.14% | 15,259,091 |
| Aug 21, 2025 | 7.17 | 7.28 | 7.13 | 7.15 | 7.15 | -0.28% | 16,541,748 |
| Aug 20, 2025 | 7.15 | 7.19 | 7.10 | 7.17 | 7.17 | 0.28% | 18,225,209 |
| Aug 19, 2025 | 7.25 | 7.27 | 7.13 | 7.15 | 7.15 | -1.38% | 25,535,000 |
| Aug 18, 2025 | 7.24 | 7.44 | 7.21 | 7.25 | 7.25 | 0.14% | 30,369,205 |
| Aug 15, 2025 | 7.22 | 7.30 | 7.19 | 7.24 | 7.24 | 0.28% | 19,686,418 |
| Aug 14, 2025 | 7.34 | 7.35 | 7.20 | 7.22 | 7.22 | -1.23% | 24,128,753 |
| Aug 13, 2025 | 7.37 | 7.46 | 7.25 | 7.31 | 7.31 | -0.95% | 27,664,214 |
| Aug 12, 2025 | 7.45 | 7.47 | 7.17 | 7.38 | 7.38 | -0.94% | 42,643,508 |
| Aug 11, 2025 | 7.35 | 7.52 | 7.30 | 7.45 | 7.45 | 1.36% | 30,113,499 |
| Aug 8, 2025 | 7.22 | 7.39 | 7.20 | 7.35 | 7.35 | 1.94% | 25,170,716 |
| Aug 7, 2025 | 7.08 | 7.25 | 7.05 | 7.21 | 7.21 | 1.69% | 28,646,546 |
| Aug 6, 2025 | 7.06 | 7.15 | 7.00 | 7.09 | 7.09 | 0.28% | 29,916,338 |
| Aug 5, 2025 | 6.87 | 7.09 | 6.82 | 7.07 | 7.07 | 2.91% | 34,999,102 |
| Aug 4, 2025 | 6.77 | 6.93 | 6.50 | 6.87 | 6.87 | 2.23% | 41,555,925 |
| Aug 1, 2025 | 6.78 | 6.84 | 6.61 | 6.72 | 6.72 | 2.28% | 40,404,702 |
| Jul 31, 2025 | 6.33 | 6.63 | 6.30 | 6.57 | 6.57 | 2.98% | 40,620,265 |
| Jul 30, 2025 | 6.40 | 6.52 | 6.30 | 6.38 | 6.38 | -0.62% | 26,181,737 |
| Jul 29, 2025 | 6.37 | 6.43 | 6.32 | 6.42 | 6.42 | 0.47% | 25,405,290 |
| Jul 28, 2025 | 6.02 | 6.53 | 5.97 | 6.39 | 6.39 | 6.86% | 67,705,579 |
| Jul 25, 2025 | 6.00 | 6.10 | 5.96 | 5.98 | 5.98 | -0.17% | 32,088,723 |
| Jul 24, 2025 | 5.95 | 6.06 | 5.95 | 5.99 | 5.99 | 0.34% | 19,664,979 |
| Jul 23, 2025 | 6.00 | 6.04 | 5.93 | 5.97 | 5.97 | -0.50% | 21,370,710 |
| Jul 22, 2025 | 6.06 | 6.07 | 5.97 | 6.00 | 6.00 | -0.83% | 17,949,916 |
| Jul 21, 2025 | 6.10 | 6.11 | 6.03 | 6.05 | 6.05 | -0.66% | 17,162,699 |
| Jul 18, 2025 | 6.10 | 6.15 | 6.07 | 6.09 | 6.09 | -0.49% | 13,054,085 |
| Jul 17, 2025 | 6.19 | 6.19 | 6.05 | 6.12 | 6.12 | -1.13% | 20,539,535 |
| Jul 16, 2025 | 6.15 | 6.22 | 6.07 | 6.19 | 6.19 | 1.31% | 19,108,679 |
| Jul 15, 2025 | 6.16 | 6.22 | 6.08 | 6.11 | 6.11 | -1.29% | 13,944,095 |