Jinzi Ham Co.,Ltd. (SHE:002515)
China · Delayed Price · Currency is CNY 5.89
-0.09 (-1.51%)
At close: Feb 13, 2026
Jinzi Ham Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 6.00 | 6.00 | 5.86 | 5.89 | 5.89 | -1.51% | 21,797,790 |
| Feb 12, 2026 | 6.02 | 6.05 | 5.96 | 5.98 | 5.98 | -0.66% | 18,819,200 |
| Feb 11, 2026 | 5.96 | 6.10 | 5.94 | 6.02 | 6.02 | 0.84% | 24,028,170 |
| Feb 10, 2026 | 6.00 | 6.05 | 5.96 | 5.97 | 5.97 | -0.67% | 14,841,380 |
| Feb 9, 2026 | 6.02 | 6.05 | 5.97 | 6.01 | 6.01 | 0.50% | 17,523,850 |
| Feb 6, 2026 | 5.91 | 6.05 | 5.88 | 5.98 | 5.98 | 0.67% | 20,183,090 |
| Feb 5, 2026 | 5.92 | 6.06 | 5.92 | 5.94 | 5.94 | -0.17% | 20,744,550 |
| Feb 4, 2026 | 5.95 | 6.00 | 5.91 | 5.95 | 5.95 | - | 13,721,130 |
| Feb 3, 2026 | 6.02 | 6.05 | 5.90 | 5.95 | 5.95 | -0.83% | 25,113,640 |
| Feb 2, 2026 | 5.95 | 6.15 | 5.93 | 6.00 | 6.00 | 0.17% | 27,548,020 |
| Jan 30, 2026 | 6.08 | 6.14 | 5.99 | 5.99 | 5.99 | -1.64% | 23,882,530 |
| Jan 29, 2026 | 5.99 | 6.10 | 5.95 | 6.09 | 6.09 | 0.66% | 21,813,680 |
| Jan 28, 2026 | 6.06 | 6.11 | 6.03 | 6.05 | 6.05 | -0.49% | 14,494,270 |
| Jan 27, 2026 | 6.10 | 6.13 | 5.98 | 6.08 | 6.08 | -0.33% | 21,044,015 |
| Jan 26, 2026 | 6.19 | 6.22 | 6.06 | 6.10 | 6.10 | -1.93% | 36,686,470 |
| Jan 23, 2026 | 6.29 | 6.31 | 6.20 | 6.22 | 6.22 | -1.11% | 30,119,802 |
| Jan 22, 2026 | 6.26 | 6.37 | 6.21 | 6.29 | 6.29 | 0.64% | 26,158,680 |
| Jan 21, 2026 | 6.20 | 6.28 | 6.15 | 6.25 | 6.25 | 0.81% | 20,722,686 |
| Jan 20, 2026 | 6.25 | 6.31 | 6.18 | 6.20 | 6.20 | -1.27% | 20,680,380 |
| Jan 19, 2026 | 6.21 | 6.33 | 6.19 | 6.28 | 6.28 | 1.62% | 25,367,960 |
| Jan 16, 2026 | 6.24 | 6.26 | 6.12 | 6.18 | 6.18 | -0.48% | 27,439,410 |
| Jan 15, 2026 | 6.37 | 6.37 | 6.18 | 6.21 | 6.21 | -2.51% | 30,674,640 |
| Jan 14, 2026 | 6.36 | 6.50 | 6.27 | 6.37 | 6.37 | 0.16% | 52,499,260 |
| Jan 13, 2026 | 6.25 | 6.65 | 6.17 | 6.36 | 6.36 | 1.44% | 76,098,920 |
| Jan 12, 2026 | 6.26 | 6.27 | 6.16 | 6.27 | 6.27 | 0.32% | 43,763,190 |
| Jan 9, 2026 | 6.21 | 6.25 | 6.14 | 6.25 | 6.25 | 0.32% | 36,347,520 |
| Jan 8, 2026 | 6.19 | 6.26 | 6.17 | 6.23 | 6.23 | 0.32% | 19,314,190 |
| Jan 7, 2026 | 6.25 | 6.27 | 6.20 | 6.21 | 6.21 | -0.96% | 21,377,350 |
| Jan 6, 2026 | 6.20 | 6.32 | 6.17 | 6.27 | 6.27 | 1.13% | 28,286,610 |
| Jan 5, 2026 | 6.10 | 6.22 | 6.09 | 6.20 | 6.20 | 1.81% | 31,200,900 |
| Dec 31, 2025 | 6.06 | 6.14 | 5.97 | 6.09 | 6.09 | 1.33% | 24,713,755 |
| Dec 30, 2025 | 6.08 | 6.12 | 5.98 | 6.01 | 6.01 | -1.15% | 30,184,900 |
| Dec 29, 2025 | 6.17 | 6.19 | 6.07 | 6.08 | 6.08 | -1.30% | 32,227,190 |
| Dec 26, 2025 | 6.22 | 6.22 | 6.14 | 6.16 | 6.16 | -1.12% | 28,013,820 |
| Dec 25, 2025 | 6.22 | 6.26 | 6.18 | 6.23 | 6.23 | 0.16% | 18,607,850 |
| Dec 24, 2025 | 6.21 | 6.27 | 6.16 | 6.22 | 6.22 | 0.16% | 22,878,310 |
| Dec 23, 2025 | 6.37 | 6.37 | 6.20 | 6.21 | 6.21 | -2.66% | 28,425,750 |
| Dec 22, 2025 | 6.31 | 6.39 | 6.26 | 6.38 | 6.38 | 0.79% | 29,079,940 |
| Dec 19, 2025 | 6.17 | 6.40 | 6.14 | 6.33 | 6.33 | 2.76% | 33,152,800 |
| Dec 18, 2025 | 6.23 | 6.31 | 6.16 | 6.16 | 6.16 | -1.60% | 27,793,000 |
| Dec 17, 2025 | 6.22 | 6.32 | 6.13 | 6.26 | 6.26 | 0.64% | 36,011,756 |
| Dec 16, 2025 | 6.43 | 6.59 | 6.20 | 6.22 | 6.22 | -4.16% | 45,205,880 |
| Dec 15, 2025 | 6.49 | 6.57 | 6.41 | 6.49 | 6.49 | -0.76% | 32,538,750 |
| Dec 12, 2025 | 6.57 | 6.62 | 6.45 | 6.54 | 6.54 | 0.15% | 41,028,860 |
| Dec 11, 2025 | 6.81 | 6.81 | 6.53 | 6.53 | 6.53 | -5.09% | 72,564,770 |
| Dec 10, 2025 | 6.95 | 7.18 | 6.85 | 6.88 | 6.88 | -2.55% | 101,492,371 |
| Dec 9, 2025 | 6.72 | 7.46 | 6.65 | 7.06 | 7.06 | 3.82% | 148,643,800 |
| Dec 8, 2025 | 6.70 | 6.87 | 6.65 | 6.80 | 6.80 | 1.04% | 113,034,400 |
| Dec 5, 2025 | 6.62 | 7.27 | 6.48 | 6.73 | 6.73 | 1.82% | 162,989,100 |
| Dec 4, 2025 | 6.51 | 6.88 | 6.43 | 6.61 | 6.61 | -2.94% | 130,504,500 |