Skip to main content
Jinjian Cereals Industry Co.,Ltd. (SHA:600127)
China flag China · Delayed Price · Currency is CNY
6.86
+0.09 (1.33%)
Apr 29, 2026, 3:00 PM CST

Jinjian Cereals Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.756.886.726.84-1.03%14,084,132
Apr 28, 20266.816.866.736.776.77-1.02%17,955,300
Apr 27, 20266.836.846.706.846.84-19,445,820
Apr 24, 20266.876.936.776.846.84-1.01%25,192,100
Apr 23, 20266.866.936.766.916.910.73%26,233,800
Apr 22, 20266.896.976.826.866.86-0.87%27,099,840
Apr 21, 20267.067.106.866.926.92-2.54%34,183,600
Apr 20, 20267.037.107.007.107.101.72%32,828,100
Apr 17, 20267.137.146.966.986.98-2.65%35,238,820
Apr 16, 20267.267.307.057.177.17-1.78%46,439,010
Apr 15, 20267.427.447.267.307.30-2.41%37,942,490
Apr 14, 20267.527.577.347.487.48-0.13%53,156,290
Apr 13, 20267.387.807.347.497.492.74%88,909,950
Apr 10, 20267.427.457.267.297.29-2.67%57,582,170
Apr 9, 20267.327.657.327.497.491.90%79,322,790
Apr 8, 20267.307.467.297.357.35-3.80%69,102,800
Apr 7, 20267.407.717.057.647.645.23%75,958,070
Apr 3, 20267.547.547.137.267.26-2.81%51,209,780
Apr 2, 20267.357.527.347.477.471.36%57,067,260
Apr 1, 20267.477.547.287.377.37-1.86%59,936,412
Mar 31, 20267.577.657.417.517.51-115,723,969
Mar 30, 20266.757.516.757.517.519.96%38,459,900
Mar 27, 20266.616.886.586.836.832.40%28,081,570
Mar 26, 20266.736.886.626.676.67-1.19%26,312,537
Mar 25, 20266.506.796.496.756.752.90%34,170,044
Mar 24, 20266.586.636.376.566.560.46%34,542,000
Mar 23, 20266.956.956.486.536.53-6.85%42,844,800
Mar 20, 20267.207.246.997.017.01-2.91%32,249,760
Mar 19, 20267.257.397.187.227.22-0.14%30,556,100
Mar 18, 20267.247.307.157.237.23-0.69%28,000,730
Mar 17, 20267.387.507.267.287.28-3.06%40,278,700
Mar 16, 20267.317.617.317.517.512.18%55,678,913
Mar 13, 20267.317.507.287.357.350.68%53,405,750
Mar 12, 20267.337.407.187.307.300.27%41,717,010
Mar 11, 20267.297.397.237.287.28-0.14%40,317,268
Mar 10, 20267.337.427.217.297.29-1.49%59,239,602
Mar 9, 20267.257.807.257.407.404.08%108,143,800
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