Jinzi Ham Co.,Ltd. (SHE:002515)
China · Delayed Price · Currency is CNY 6.80
-0.26 (-3.68%)
Jul 21, 2026, 10:50 AM CST
Jinzi Ham Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.67 | 8.28 | 6.93 | 7.06 | 7.06 | -8.19% | 128,433,861 |
| Jul 17, 2026 | 8.31 | 8.84 | 7.65 | 7.69 | 7.69 | -7.57% | 125,083,031 |
| Jul 16, 2026 | 8.38 | 9.04 | 8.24 | 8.32 | 8.32 | -2.23% | 123,725,005 |
| Jul 15, 2026 | 8.03 | 8.55 | 7.78 | 8.51 | 8.51 | 7.59% | 93,025,805 |
| Jul 14, 2026 | 8.00 | 8.16 | 7.51 | 7.91 | 7.91 | -1.12% | 63,085,491 |
| Jul 13, 2026 | 8.30 | 8.64 | 7.95 | 8.00 | 8.00 | -4.65% | 60,093,294 |
| Jul 10, 2026 | 8.92 | 9.20 | 8.39 | 8.39 | 8.39 | -4.98% | 63,895,529 |
| Jul 9, 2026 | 8.89 | 8.95 | 8.47 | 8.83 | 8.83 | 0.91% | 63,433,180 |
| Jul 8, 2026 | 9.03 | 9.08 | 8.61 | 8.75 | 8.75 | -3.10% | 46,685,896 |
| Jul 7, 2026 | 9.05 | 9.34 | 8.93 | 9.03 | 9.03 | -1.20% | 45,989,348 |
| Jul 6, 2026 | 9.60 | 9.71 | 8.81 | 9.14 | 9.14 | -4.49% | 75,588,150 |
| Jul 3, 2026 | 9.80 | 9.93 | 9.45 | 9.57 | 9.57 | -3.33% | 61,249,199 |
| Jul 2, 2026 | 10.01 | 10.62 | 9.87 | 9.90 | 9.90 | -4.07% | 87,126,370 |
| Jul 1, 2026 | 10.03 | 10.75 | 10.03 | 10.32 | 10.32 | 3.10% | 87,698,440 |
| Jun 30, 2026 | 10.01 | 10.51 | 9.90 | 10.01 | 10.01 | -0.30% | 100,530,900 |
| Jun 29, 2026 | 11.09 | 11.17 | 9.88 | 10.04 | 10.04 | -8.56% | 127,806,778 |
| Jun 26, 2026 | 11.58 | 11.65 | 10.75 | 10.98 | 10.98 | -5.34% | 126,167,438 |
| Jun 25, 2026 | 10.91 | 11.67 | 10.63 | 11.60 | 11.60 | 9.33% | 142,699,485 |
| Jun 24, 2026 | 10.44 | 10.70 | 10.25 | 10.61 | 10.61 | 2.61% | 81,806,958 |
| Jun 23, 2026 | 10.16 | 10.94 | 10.00 | 10.34 | 10.34 | 1.17% | 106,558,500 |
| Jun 22, 2026 | 9.60 | 10.50 | 9.45 | 10.22 | 10.22 | 6.13% | 141,646,157 |
| Jun 18, 2026 | 9.01 | 9.68 | 9.01 | 9.63 | 9.63 | 1.69% | 124,349,400 |
| Jun 17, 2026 | 8.99 | 9.84 | 8.85 | 9.47 | 9.47 | 3.95% | 250,505,800 |
| Jun 16, 2026 | 8.82 | 9.11 | 8.50 | 9.11 | 9.11 | 10.02% | 66,938,390 |
| Jun 15, 2026 | 8.09 | 8.28 | 7.57 | 8.28 | 8.28 | 9.96% | 124,575,420 |
| Jun 12, 2026 | 7.73 | 7.83 | 7.29 | 7.53 | 7.53 | - | 68,379,700 |
| Jun 11, 2026 | 7.43 | 7.69 | 7.34 | 7.53 | 7.53 | 1.48% | 73,365,620 |
| Jun 10, 2026 | 7.51 | 7.84 | 7.33 | 7.42 | 7.42 | 0.82% | 154,161,700 |
| Jun 9, 2026 | 6.82 | 7.36 | 6.82 | 7.36 | 7.36 | 10.01% | 84,341,024 |
| Jun 8, 2026 | 6.40 | 6.90 | 6.37 | 6.69 | 6.69 | 0.15% | 66,910,422 |
| Jun 5, 2026 | 7.10 | 7.10 | 6.58 | 6.68 | 6.68 | -3.47% | 73,399,060 |
| Jun 4, 2026 | 6.94 | 7.05 | 6.75 | 6.92 | 6.92 | -0.57% | 68,043,800 |
| Jun 3, 2026 | 6.84 | 7.17 | 6.70 | 6.96 | 6.96 | 1.61% | 121,127,100 |
| 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 |