Jinzi Ham Co.,Ltd. (SHE:002515)
China · Delayed Price · Currency is CNY 6.73
-0.09 (-1.32%)
Oct 9, 2026, 2:25 PM CST
Jinzi Ham Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.27 | 7.27 | 6.38 | 6.73 | 6.73 | -1.32% | 44,072,812 |
| Oct 8, 2026 | 7.05 | 7.07 | 6.75 | 6.82 | 6.82 | -3.26% | 45,947,056 |
| Sep 30, 2026 | 7.27 | 7.34 | 7.03 | 7.05 | 7.05 | -2.76% | 33,962,000 |
| Sep 29, 2026 | 7.07 | 7.33 | 7.00 | 7.25 | 7.25 | 2.40% | 46,489,300 |
| Sep 28, 2026 | 7.40 | 7.40 | 7.00 | 7.08 | 7.08 | -4.32% | 58,399,939 |
| Sep 24, 2026 | 7.62 | 7.70 | 7.35 | 7.40 | 7.40 | -3.90% | 46,867,900 |
| Sep 23, 2026 | 7.70 | 7.94 | 7.63 | 7.70 | 7.70 | -0.65% | 51,706,260 |
| Sep 22, 2026 | 7.95 | 8.05 | 7.70 | 7.75 | 7.75 | -2.52% | 55,843,650 |
| Sep 21, 2026 | 7.65 | 8.00 | 7.62 | 7.95 | 7.95 | 4.74% | 77,679,900 |
| Sep 18, 2026 | 7.65 | 7.83 | 7.46 | 7.59 | 7.59 | 1.61% | 57,912,159 |
| Sep 17, 2026 | 7.38 | 7.74 | 7.36 | 7.47 | 7.47 | -0.80% | 49,575,900 |
| Sep 16, 2026 | 7.14 | 7.54 | 7.09 | 7.53 | 7.53 | 5.61% | 69,631,252 |
| Sep 15, 2026 | 7.15 | 7.30 | 7.09 | 7.13 | 7.13 | -0.83% | 40,623,319 |
| Sep 14, 2026 | 7.10 | 7.28 | 6.94 | 7.19 | 7.19 | -1.37% | 50,457,100 |
| Sep 11, 2026 | 7.58 | 7.84 | 7.02 | 7.29 | 7.29 | -5.32% | 123,461,400 |
| Sep 10, 2026 | 7.79 | 7.99 | 7.61 | 7.70 | 7.70 | -3.02% | 84,607,500 |
| Sep 9, 2026 | 8.11 | 8.19 | 7.77 | 7.94 | 7.94 | -0.13% | 93,879,001 |
| Sep 8, 2026 | 8.16 | 8.26 | 7.89 | 7.95 | 7.95 | -2.57% | 136,510,200 |
| Sep 7, 2026 | 7.44 | 8.16 | 7.44 | 8.16 | 8.16 | 9.97% | 173,739,999 |
| Sep 4, 2026 | 7.61 | 8.10 | 7.33 | 7.42 | 7.42 | -2.88% | 100,233,800 |
| Sep 3, 2026 | 7.52 | 7.85 | 7.41 | 7.64 | 7.64 | 1.73% | 85,970,420 |
| Sep 2, 2026 | 7.88 | 7.89 | 7.26 | 7.51 | 7.51 | -6.36% | 138,716,700 |
| Sep 1, 2026 | 8.18 | 8.19 | 7.94 | 8.02 | 8.02 | -1.60% | 66,090,112 |
| Aug 31, 2026 | 8.25 | 8.35 | 8.05 | 8.15 | 8.15 | -2.40% | 70,586,650 |
| Aug 28, 2026 | 8.79 | 8.88 | 8.30 | 8.35 | 8.35 | -2.68% | 141,777,161 |
| Aug 27, 2026 | 7.78 | 8.58 | 7.75 | 8.58 | 8.58 | 10.00% | 146,295,531 |
| Aug 26, 2026 | 8.27 | 8.35 | 7.72 | 7.80 | 7.80 | -6.59% | 95,339,530 |
| Aug 25, 2026 | 7.81 | 8.77 | 7.66 | 8.35 | 8.35 | 4.77% | 149,518,184 |
| Aug 24, 2026 | 8.19 | 8.28 | 7.80 | 7.97 | 7.97 | -3.28% | 62,348,440 |
| Aug 21, 2026 | 8.07 | 8.38 | 7.86 | 8.24 | 8.24 | 1.98% | 76,331,760 |
| Aug 20, 2026 | 8.23 | 8.35 | 7.81 | 8.08 | 8.08 | -0.12% | 97,388,536 |
| Aug 19, 2026 | 8.19 | 8.69 | 7.99 | 8.09 | 8.09 | -7.12% | 137,750,056 |
| Aug 18, 2026 | 8.50 | 8.71 | 8.27 | 8.71 | 8.71 | 9.97% | 144,253,497 |
| Aug 17, 2026 | 7.53 | 8.05 | 7.39 | 7.92 | 7.92 | 5.32% | 122,617,494 |
| Aug 14, 2026 | 7.05 | 7.65 | 6.97 | 7.52 | 7.52 | 6.82% | 99,995,883 |
| Aug 13, 2026 | 7.39 | 7.40 | 7.01 | 7.04 | 7.04 | -2.76% | 60,579,013 |
| Aug 12, 2026 | 7.00 | 7.30 | 6.97 | 7.24 | 7.24 | 2.70% | 53,093,356 |
| Aug 11, 2026 | 6.91 | 7.23 | 6.86 | 7.05 | 7.05 | 1.15% | 51,740,466 |
| Aug 10, 2026 | 7.37 | 7.38 | 6.80 | 6.97 | 6.97 | -4.78% | 67,087,899 |
| Aug 7, 2026 | 7.08 | 7.46 | 6.89 | 7.32 | 7.32 | 2.95% | 65,895,264 |
| Aug 6, 2026 | 6.85 | 7.17 | 6.80 | 7.11 | 7.11 | 2.89% | 60,994,561 |
| Aug 5, 2026 | 6.68 | 6.98 | 6.61 | 6.91 | 6.91 | 0.29% | 67,141,146 |
| Aug 4, 2026 | 6.47 | 6.93 | 6.36 | 6.89 | 6.89 | 7.66% | 77,328,247 |
| Aug 3, 2026 | 6.55 | 6.72 | 6.30 | 6.40 | 6.40 | -2.14% | 64,140,656 |
| Jul 31, 2026 | 6.80 | 6.93 | 6.54 | 6.54 | 6.54 | 2.83% | 91,427,576 |
| Jul 30, 2026 | 6.94 | 7.13 | 6.35 | 6.36 | 6.36 | -9.92% | 128,933,508 |
| Jul 29, 2026 | 7.67 | 7.80 | 7.05 | 7.06 | 7.06 | -9.83% | 111,209,539 |
| Jul 28, 2026 | 8.19 | 8.36 | 7.72 | 7.83 | 7.83 | -5.78% | 76,426,892 |
| Jul 27, 2026 | 7.75 | 8.31 | 7.46 | 8.31 | 8.31 | 6.40% | 87,199,659 |
| Jul 24, 2026 | 8.03 | 8.25 | 7.72 | 7.81 | 7.81 | -2.86% | 82,387,610 |