Jinzi Ham Co.,Ltd. (SHE:002515)
China · Delayed Price · Currency is CNY 6.85
+0.61 (9.78%)
Jun 2, 2026, 3:04 PM CST
Jinzi Ham Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.22 | 6.85 | 6.04 | 6.85 | 6.85 | 9.95% | 98,181,180 |
| Jun 1, 2026 | 6.10 | 6.30 | 5.98 | 6.24 | 6.23 | 1.30% | 42,110,100 |
| May 29, 2026 | 6.47 | 6.57 | 6.08 | 6.16 | 6.15 | -3.60% | 52,604,100 |
| May 28, 2026 | 6.40 | 6.50 | 6.25 | 6.39 | 6.38 | -1.54% | 53,279,480 |
| May 27, 2026 | 6.67 | 6.87 | 6.29 | 6.49 | 6.48 | -2.84% | 60,528,360 |
| May 26, 2026 | 6.89 | 7.00 | 6.55 | 6.68 | 6.67 | -4.57% | 60,255,020 |
| May 25, 2026 | 6.89 | 7.00 | 6.64 | 7.00 | 6.99 | 1.01% | 64,336,140 |
| May 22, 2026 | 6.87 | 7.15 | 6.85 | 6.93 | 6.92 | 1.17% | 68,075,360 |
| May 21, 2026 | 7.41 | 7.47 | 6.74 | 6.85 | 6.84 | -7.56% | 105,081,800 |
| May 20, 2026 | 7.71 | 7.75 | 7.37 | 7.41 | 7.40 | -3.77% | 90,932,210 |
| May 19, 2026 | 7.61 | 8.10 | 7.61 | 7.70 | 7.69 | 2.94% | 176,469,500 |
| May 18, 2026 | 7.21 | 7.48 | 6.80 | 7.48 | 7.47 | 10.00% | 152,875,900 |
| May 15, 2026 | 7.14 | 7.20 | 6.72 | 6.80 | 6.79 | -4.23% | 78,727,040 |
| May 14, 2026 | 7.20 | 7.37 | 7.04 | 7.10 | 7.09 | -0.70% | 72,793,260 |
| May 13, 2026 | 7.20 | 7.28 | 7.01 | 7.15 | 7.14 | -1.24% | 65,813,320 |
| May 12, 2026 | 7.60 | 7.65 | 7.16 | 7.24 | 7.23 | -4.74% | 86,651,450 |
| May 11, 2026 | 7.42 | 7.80 | 7.40 | 7.60 | 7.59 | 1.88% | 94,879,490 |
| May 8, 2026 | 7.51 | 7.63 | 7.32 | 7.46 | 7.45 | -1.32% | 92,104,380 |
| May 7, 2026 | 7.31 | 7.70 | 7.25 | 7.56 | 7.55 | 6.48% | 147,588,700 |
| May 6, 2026 | 6.49 | 7.16 | 6.48 | 7.10 | 7.09 | 8.90% | 146,860,200 |
| Apr 30, 2026 | 6.25 | 6.54 | 6.07 | 6.52 | 6.51 | 3.16% | 98,273,210 |
| Apr 29, 2026 | 6.08 | 6.36 | 5.96 | 6.32 | 6.31 | 2.76% | 65,032,440 |
| Apr 28, 2026 | 6.15 | 6.23 | 6.04 | 6.15 | 6.14 | -0.97% | 40,111,190 |
| Apr 27, 2026 | 6.37 | 6.79 | 6.15 | 6.21 | 6.20 | -2.51% | 60,198,610 |
| Apr 24, 2026 | 6.57 | 6.60 | 6.31 | 6.37 | 6.36 | -3.04% | 62,182,060 |
| Apr 23, 2026 | 6.44 | 6.85 | 6.43 | 6.57 | 6.56 | 0.15% | 98,411,350 |
| Apr 22, 2026 | 6.40 | 6.78 | 6.35 | 6.56 | 6.55 | 2.66% | 98,434,100 |
| Apr 21, 2026 | 6.38 | 6.42 | 6.22 | 6.39 | 6.38 | - | 52,837,250 |
| Apr 20, 2026 | 6.40 | 6.45 | 6.10 | 6.39 | 6.38 | -0.16% | 94,504,300 |
| Apr 17, 2026 | 5.92 | 6.50 | 5.89 | 6.40 | 6.39 | 8.11% | 134,186,400 |
| Apr 16, 2026 | 5.93 | 6.05 | 5.83 | 5.92 | 5.91 | 0.34% | 47,315,150 |
| Apr 15, 2026 | 6.00 | 6.02 | 5.88 | 5.90 | 5.89 | -2.16% | 48,465,990 |
| Apr 14, 2026 | 6.17 | 6.24 | 5.94 | 6.03 | 6.02 | -3.37% | 104,226,000 |
| Apr 13, 2026 | 5.65 | 6.24 | 5.62 | 6.24 | 6.23 | 10.05% | 101,948,100 |
| Apr 10, 2026 | 5.70 | 5.74 | 5.63 | 5.67 | 5.66 | 1.07% | 16,001,480 |
| Apr 9, 2026 | 5.70 | 5.74 | 5.55 | 5.61 | 5.60 | -2.26% | 22,562,680 |
| Apr 8, 2026 | 5.69 | 5.82 | 5.68 | 5.74 | 5.73 | 2.68% | 26,955,260 |
| Apr 7, 2026 | 5.37 | 5.65 | 5.37 | 5.59 | 5.58 | 3.90% | 22,860,760 |
| Apr 3, 2026 | 5.55 | 5.56 | 5.37 | 5.38 | 5.37 | -2.71% | 15,924,270 |
| Apr 2, 2026 | 5.64 | 5.71 | 5.52 | 5.53 | 5.52 | -2.12% | 18,480,520 |
| Apr 1, 2026 | 5.63 | 5.77 | 5.60 | 5.65 | 5.64 | 1.80% | 17,753,370 |
| Mar 31, 2026 | 5.67 | 5.73 | 5.55 | 5.55 | 5.54 | -1.77% | 13,837,300 |
| Mar 30, 2026 | 5.72 | 5.76 | 5.57 | 5.65 | 5.64 | -2.42% | 20,247,330 |
| Mar 27, 2026 | 5.65 | 5.82 | 5.65 | 5.79 | 5.78 | 0.87% | 12,905,390 |
| Mar 26, 2026 | 5.81 | 5.86 | 5.60 | 5.74 | 5.73 | -1.54% | 15,624,000 |
| Mar 25, 2026 | 5.74 | 5.97 | 5.73 | 5.83 | 5.82 | 1.92% | 18,247,100 |
| Mar 24, 2026 | 5.76 | 5.80 | 5.59 | 5.72 | 5.71 | 0.70% | 15,334,470 |
| Mar 23, 2026 | 5.78 | 5.90 | 5.52 | 5.68 | 5.67 | -3.73% | 33,060,810 |
| Mar 20, 2026 | 5.95 | 6.14 | 5.90 | 5.90 | 5.89 | -0.17% | 24,439,890 |
| Mar 19, 2026 | 5.86 | 6.00 | 5.84 | 5.91 | 5.90 | -0.34% | 22,849,540 |