Skip to main content
Jinjian Cereals Industry Co.,Ltd. (SHA:600127)
China flag China · Delayed Price · Currency is CNY
7.27
-0.13 (-1.76%)
Mar 10, 2026, 2:24 PM CST

Jinjian Cereals Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.257.807.257.46-4.92%87,806,102
Mar 6, 20266.987.136.917.117.111.57%47,933,470
Mar 5, 20267.037.186.977.007.00-4.89%68,546,000
Mar 4, 20267.207.607.197.367.363.66%109,603,200
Mar 3, 20266.997.366.977.107.101.28%70,476,520
Mar 2, 20266.807.136.807.017.013.70%58,054,240
Feb 27, 20266.666.776.666.766.761.20%16,550,370
Feb 26, 20266.726.756.676.686.68-0.60%14,674,410
Feb 25, 20266.686.746.666.726.720.45%17,875,738
Feb 24, 20266.656.696.636.696.690.90%12,533,190
Feb 13, 20266.616.656.606.636.630.30%9,633,359
Feb 12, 20266.686.696.616.616.61-0.90%16,823,460
Feb 11, 20266.686.696.666.676.67-0.15%9,199,400
Feb 10, 20266.696.706.646.686.68-0.30%15,362,300
Feb 9, 20266.696.736.676.706.700.30%18,527,500
Feb 6, 20266.666.716.646.686.680.15%23,179,900
Feb 5, 20266.756.846.666.676.67-4.44%48,111,400
Feb 4, 20267.057.086.866.986.980.14%32,695,900
Feb 3, 20266.997.036.906.976.97-0.14%30,299,600
Feb 2, 20267.147.176.986.986.98-4.12%53,043,556
Jan 30, 20267.127.517.087.287.281.68%88,993,400
Jan 29, 20267.107.327.047.167.160.99%58,586,500
Jan 28, 20266.907.156.877.097.092.75%54,749,760
Jan 27, 20266.996.996.806.906.90-1.57%27,869,800
Jan 26, 20266.907.056.877.017.011.45%34,205,760
Jan 23, 20266.866.916.846.916.910.14%17,288,350
Jan 22, 20266.816.926.796.906.901.32%25,616,110
Jan 21, 20266.796.816.756.816.810.29%17,373,872
Jan 20, 20266.776.806.756.796.79-13,251,450
Jan 19, 20266.706.796.696.796.791.04%19,909,470
Jan 16, 20266.786.786.706.726.72-0.44%16,612,370
Jan 15, 20266.766.806.736.756.75-0.30%14,546,100
Jan 14, 20266.746.786.716.776.770.45%25,433,132
Jan 13, 20266.826.836.716.746.74-1.03%25,008,611
Jan 12, 20266.776.816.746.816.810.44%21,734,792
Jan 9, 20266.756.806.756.786.780.15%20,660,550
Jan 8, 20266.726.776.706.776.770.45%14,813,300
Jan 7, 20266.746.786.696.746.74-0.30%21,017,202
Jan 6, 20266.726.776.706.766.760.60%22,996,100
Jan 5, 20266.716.736.686.726.72-18,053,930
Dec 31, 20256.756.806.656.726.72-0.15%21,402,559
Dec 30, 20256.806.836.716.736.73-1.32%21,752,320
Dec 29, 20256.896.926.806.826.82-1.45%16,088,370
Dec 26, 20256.816.956.796.926.921.62%18,986,320
Dec 25, 20256.846.856.786.816.81-0.73%12,293,000
Dec 24, 20256.836.876.766.866.860.44%16,320,000
Dec 23, 20257.027.056.816.836.83-2.71%25,291,330
Dec 22, 20256.937.066.927.027.021.01%24,244,430
Dec 19, 20256.666.966.666.956.953.73%32,997,600
Dec 18, 20256.656.766.626.706.700.15%14,463,200
Dec 17, 20256.916.986.566.696.69-3.88%42,007,200
Dec 16, 20256.987.106.926.966.96-0.14%20,390,598
Dec 15, 20256.857.026.816.976.971.75%22,497,500
Dec 12, 20256.967.016.836.856.85-2.28%25,769,000
Dec 11, 20257.157.186.967.017.01-2.37%25,738,973
Dec 10, 20257.177.237.117.187.180.42%26,817,700
Dec 9, 20257.107.207.007.157.150.28%25,071,300
Dec 8, 20257.107.197.087.137.130.28%21,800,200
Dec 5, 20256.957.116.937.117.111.86%22,798,590
Dec 4, 20257.107.186.966.986.98-1.97%25,079,140
Dec 3, 20257.207.247.097.127.12-1.11%35,169,850
Dec 2, 20256.887.336.817.207.204.35%65,902,930
Dec 1, 20256.806.986.796.906.900.58%23,639,700
Nov 28, 20256.776.866.716.866.861.03%24,044,990
Nov 27, 20256.936.936.776.796.79-2.16%32,987,600
Nov 26, 20257.147.156.916.946.94-2.80%43,786,200
Nov 25, 20257.157.207.027.147.14-1.24%51,715,670
Nov 24, 20257.007.347.007.237.231.97%67,699,050
Nov 21, 20256.957.346.957.097.091.14%82,104,350
Nov 20, 20257.087.096.937.017.01-0.99%29,125,930
Nov 19, 20257.007.226.917.087.081.29%36,378,870
Nov 18, 20257.007.066.936.996.99-0.71%18,978,630
Nov 17, 20256.997.096.987.047.041.44%30,644,200
Nov 14, 20256.947.006.926.946.94-14,852,300
Nov 13, 20256.936.966.896.946.940.14%14,137,500
Nov 12, 20256.956.986.916.936.93-0.29%16,279,770
Nov 11, 20256.886.996.846.956.951.16%26,393,190
Nov 10, 20256.856.886.816.876.870.44%14,319,840
Nov 7, 20256.816.866.796.846.840.59%13,088,210
Nov 6, 20256.856.856.796.806.80-0.73%10,850,900
Nov 5, 20256.806.876.786.856.850.29%12,497,730
Nov 4, 20256.816.846.786.836.830.29%9,323,800
Nov 3, 20256.776.816.766.816.810.59%7,118,717
Oct 31, 20256.786.826.766.776.77-0.29%9,888,417
Oct 30, 20256.846.846.786.796.79-0.88%10,479,370
Oct 29, 20256.876.876.816.856.850.15%9,794,100
Oct 28, 20256.866.906.836.846.84-0.44%9,084,014
Oct 27, 20256.836.896.786.876.870.59%13,159,500
Oct 24, 20256.876.886.826.836.83-0.58%10,285,900
Oct 23, 20256.806.896.806.876.870.44%12,141,900
Oct 22, 20256.786.946.756.846.840.74%17,211,470
Oct 21, 20256.756.796.726.796.790.59%8,544,305
Oct 20, 20256.746.766.716.756.750.15%7,795,962
Oct 17, 20256.786.846.746.746.74-0.59%12,359,700
Oct 16, 20256.806.816.766.786.78-0.44%8,725,000
Oct 15, 20256.826.866.806.816.81-0.73%13,109,220
Oct 14, 20256.806.896.776.866.860.15%18,187,420
Oct 13, 20256.806.906.796.856.850.88%21,071,290
Oct 10, 20256.726.796.686.796.790.89%11,311,210
Oct 9, 20256.666.756.636.736.731.20%9,939,158