Jinzi Ham Co.,Ltd. (SHE:002515)
China · Delayed Price · Currency is CNY 5.92
+0.02 (0.34%)
Apr 16, 2026, 3:04 PM CST
Jinzi Ham Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 5.70 | 6.05 | 5.70 | 5.94 | - | 0.68% | 46,134,659 |
| Apr 15, 2026 | 6.00 | 6.02 | 5.88 | 5.90 | 5.90 | -2.16% | 48,465,990 |
| Apr 14, 2026 | 6.17 | 6.24 | 5.94 | 6.03 | 6.03 | -3.37% | 104,226,000 |
| Apr 13, 2026 | 5.65 | 6.24 | 5.62 | 6.24 | 6.24 | 10.05% | 101,948,131 |
| Apr 10, 2026 | 5.70 | 5.74 | 5.63 | 5.67 | 5.67 | 1.07% | 16,001,480 |
| Apr 9, 2026 | 5.70 | 5.74 | 5.55 | 5.61 | 5.61 | -2.26% | 22,562,680 |
| Apr 8, 2026 | 5.69 | 5.82 | 5.68 | 5.74 | 5.74 | 2.68% | 26,955,260 |
| Apr 7, 2026 | 5.37 | 5.65 | 5.37 | 5.59 | 5.59 | 3.90% | 22,860,760 |
| Apr 3, 2026 | 5.55 | 5.56 | 5.37 | 5.38 | 5.38 | -2.71% | 15,924,270 |
| Apr 2, 2026 | 5.64 | 5.71 | 5.52 | 5.53 | 5.53 | -2.12% | 18,480,520 |
| Apr 1, 2026 | 5.63 | 5.77 | 5.60 | 5.65 | 5.65 | 1.80% | 17,753,370 |
| Mar 31, 2026 | 5.67 | 5.73 | 5.55 | 5.55 | 5.55 | -1.77% | 13,837,300 |
| Mar 30, 2026 | 5.72 | 5.76 | 5.57 | 5.65 | 5.65 | -2.42% | 20,247,330 |
| Mar 27, 2026 | 5.65 | 5.82 | 5.65 | 5.79 | 5.79 | 0.87% | 12,905,390 |
| Mar 26, 2026 | 5.81 | 5.86 | 5.60 | 5.74 | 5.74 | -1.54% | 15,624,003 |
| Mar 25, 2026 | 5.74 | 5.97 | 5.73 | 5.83 | 5.83 | 1.92% | 18,247,100 |
| Mar 24, 2026 | 5.76 | 5.80 | 5.59 | 5.72 | 5.72 | 0.70% | 15,334,470 |
| Mar 23, 2026 | 5.78 | 5.90 | 5.52 | 5.68 | 5.68 | -3.73% | 33,060,810 |
| Mar 20, 2026 | 5.95 | 6.14 | 5.90 | 5.90 | 5.90 | -0.17% | 24,439,896 |
| Mar 19, 2026 | 5.86 | 6.00 | 5.84 | 5.91 | 5.91 | -0.34% | 22,849,540 |
| Mar 18, 2026 | 5.91 | 5.96 | 5.85 | 5.93 | 5.93 | 0.68% | 16,655,580 |
| Mar 17, 2026 | 6.08 | 6.10 | 5.86 | 5.89 | 5.89 | -3.13% | 28,015,575 |
| Mar 16, 2026 | 6.21 | 6.22 | 6.01 | 6.08 | 6.08 | -2.09% | 27,772,149 |
| Mar 13, 2026 | 6.30 | 6.39 | 6.20 | 6.21 | 6.21 | -2.05% | 26,808,950 |
| Mar 12, 2026 | 6.39 | 6.43 | 6.19 | 6.34 | 6.34 | -0.16% | 41,483,320 |
| Mar 11, 2026 | 6.09 | 6.47 | 6.02 | 6.35 | 6.35 | 4.10% | 86,418,780 |
| Mar 10, 2026 | 5.82 | 6.19 | 5.82 | 6.10 | 6.10 | 4.27% | 54,218,159 |
| Mar 9, 2026 | 5.74 | 5.90 | 5.63 | 5.85 | 5.85 | 1.04% | 32,650,030 |
| Mar 6, 2026 | 5.74 | 5.83 | 5.70 | 5.79 | 5.79 | 0.35% | 15,346,430 |
| Mar 5, 2026 | 5.75 | 5.86 | 5.72 | 5.77 | 5.77 | 1.23% | 17,092,900 |
| Mar 4, 2026 | 5.61 | 5.75 | 5.55 | 5.70 | 5.70 | 0.53% | 19,119,366 |
| Mar 3, 2026 | 5.92 | 5.94 | 5.65 | 5.67 | 5.67 | -4.06% | 25,958,507 |
| Mar 2, 2026 | 5.96 | 6.00 | 5.83 | 5.91 | 5.91 | -2.48% | 27,330,550 |
| Feb 27, 2026 | 6.03 | 6.13 | 6.01 | 6.06 | 6.06 | 0.33% | 16,657,890 |
| Feb 26, 2026 | 6.03 | 6.10 | 6.01 | 6.04 | 6.04 | - | 20,055,050 |
| Feb 25, 2026 | 5.99 | 6.06 | 5.98 | 6.04 | 6.04 | 0.50% | 21,138,660 |
| Feb 24, 2026 | 5.90 | 6.05 | 5.87 | 6.01 | 6.01 | 2.04% | 24,037,210 |
| 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 |