Inner Mongolia Junzheng Energy & Chemical Group Co.,Ltd. (SHA:601216)
China
· Delayed Price · Currency is CNY 5.65
+0.10 (1.80%)
Apr 29, 2026, 11:30 AM CST
SHA:601216 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.52 | 5.66 | 5.50 | 5.63 | - | 1.44% | 40,184,964 |
| Apr 28, 2026 | 5.50 | 5.60 | 5.47 | 5.55 | 5.55 | 0.36% | 82,222,240 |
| Apr 27, 2026 | 5.33 | 5.59 | 5.23 | 5.53 | 5.53 | 3.75% | 166,353,000 |
| Apr 24, 2026 | 5.22 | 5.36 | 5.22 | 5.33 | 5.33 | 1.72% | 85,008,550 |
| Apr 23, 2026 | 5.21 | 5.29 | 5.18 | 5.24 | 5.24 | 0.38% | 50,901,330 |
| Apr 22, 2026 | 5.27 | 5.30 | 5.20 | 5.22 | 5.22 | -1.32% | 65,165,820 |
| Apr 21, 2026 | 5.24 | 5.33 | 5.21 | 5.29 | 5.29 | 0.95% | 58,889,240 |
| Apr 20, 2026 | 5.23 | 5.29 | 5.19 | 5.24 | 5.24 | 0.19% | 48,946,200 |
| Apr 17, 2026 | 5.34 | 5.34 | 5.21 | 5.23 | 5.23 | -2.24% | 79,823,430 |
| Apr 16, 2026 | 5.42 | 5.44 | 5.33 | 5.35 | 5.35 | -1.11% | 74,414,300 |
| Apr 15, 2026 | 5.52 | 5.53 | 5.40 | 5.41 | 5.41 | -2.17% | 63,209,640 |
| Apr 14, 2026 | 5.53 | 5.55 | 5.46 | 5.53 | 5.53 | -0.18% | 52,995,260 |
| Apr 13, 2026 | 5.49 | 5.57 | 5.43 | 5.54 | 5.54 | -0.18% | 75,689,170 |
| Apr 10, 2026 | 5.67 | 5.70 | 5.53 | 5.55 | 5.55 | 0.18% | 84,691,080 |
| Apr 9, 2026 | 5.53 | 5.63 | 5.50 | 5.54 | 5.54 | 0.18% | 71,908,930 |
| Apr 8, 2026 | 5.42 | 5.54 | 5.36 | 5.53 | 5.53 | -0.72% | 120,328,900 |
| Apr 7, 2026 | 5.12 | 5.62 | 5.11 | 5.57 | 5.57 | 8.79% | 165,944,600 |
| Apr 3, 2026 | 5.34 | 5.35 | 5.09 | 5.12 | 5.12 | -3.76% | 85,213,620 |
| Apr 2, 2026 | 5.50 | 5.53 | 5.29 | 5.32 | 5.32 | -3.62% | 98,823,370 |
| Apr 1, 2026 | 5.56 | 5.64 | 5.50 | 5.52 | 5.52 | 0.18% | 74,487,190 |
| Mar 31, 2026 | 5.58 | 5.70 | 5.51 | 5.51 | 5.51 | -1.43% | 69,596,010 |
| Mar 30, 2026 | 5.54 | 5.62 | 5.47 | 5.59 | 5.59 | 0.72% | 72,258,860 |
| Mar 27, 2026 | 5.42 | 5.65 | 5.39 | 5.55 | 5.55 | 1.46% | 102,306,116 |
| Mar 26, 2026 | 5.52 | 5.63 | 5.44 | 5.47 | 5.47 | -0.91% | 100,207,600 |
| Mar 25, 2026 | 5.49 | 5.60 | 5.46 | 5.52 | 5.52 | -0.36% | 101,379,720 |
| Mar 24, 2026 | 5.58 | 5.60 | 5.38 | 5.54 | 5.54 | 0.18% | 87,460,870 |
| Mar 23, 2026 | 5.59 | 5.76 | 5.49 | 5.53 | 5.53 | -1.95% | 140,165,830 |
| Mar 20, 2026 | 5.70 | 5.81 | 5.60 | 5.64 | 5.64 | -1.91% | 105,647,600 |
| Mar 19, 2026 | 5.96 | 6.00 | 5.71 | 5.75 | 5.75 | -3.52% | 117,616,400 |
| Mar 18, 2026 | 6.10 | 6.12 | 5.81 | 5.96 | 5.96 | -2.77% | 161,415,836 |
| Mar 17, 2026 | 6.32 | 6.47 | 6.11 | 6.13 | 6.13 | -2.54% | 120,376,358 |
| Mar 16, 2026 | 6.44 | 6.54 | 6.25 | 6.29 | 6.29 | -1.72% | 130,990,800 |
| Mar 13, 2026 | 6.70 | 6.73 | 6.39 | 6.40 | 6.40 | -4.19% | 183,408,774 |
| Mar 12, 2026 | 6.61 | 6.75 | 6.41 | 6.68 | 6.68 | 3.73% | 271,562,200 |
| Mar 11, 2026 | 6.12 | 6.60 | 6.03 | 6.44 | 6.44 | 4.89% | 217,943,100 |
| Mar 10, 2026 | 6.22 | 6.35 | 6.12 | 6.14 | 6.14 | -5.10% | 205,461,300 |
| Mar 9, 2026 | 6.39 | 6.75 | 6.35 | 6.47 | 6.47 | 2.21% | 308,107,297 |
| Mar 6, 2026 | 6.10 | 6.39 | 6.01 | 6.33 | 6.33 | 3.94% | 224,631,600 |
| Mar 5, 2026 | 6.08 | 6.25 | 5.98 | 6.09 | 6.09 | 0.33% | 134,914,300 |
| Mar 4, 2026 | 5.91 | 6.33 | 5.86 | 6.07 | 6.07 | 1.85% | 259,989,500 |
| Mar 3, 2026 | 6.06 | 6.15 | 5.87 | 5.96 | 5.96 | -1.32% | 171,539,800 |
| Mar 2, 2026 | 6.16 | 6.21 | 5.94 | 6.04 | 6.04 | 0.50% | 131,448,500 |
| Feb 27, 2026 | 5.91 | 6.03 | 5.90 | 6.01 | 6.01 | 1.35% | 89,007,480 |
| Feb 26, 2026 | 6.00 | 6.03 | 5.92 | 5.93 | 5.93 | -1.00% | 97,212,780 |
| Feb 25, 2026 | 5.88 | 6.14 | 5.87 | 5.99 | 5.99 | 1.87% | 164,999,200 |
| Feb 24, 2026 | 5.78 | 5.94 | 5.72 | 5.88 | 5.88 | 3.34% | 113,015,200 |
| Feb 13, 2026 | 5.84 | 5.86 | 5.68 | 5.69 | 5.69 | -3.07% | 87,168,500 |
| Feb 12, 2026 | 5.90 | 5.93 | 5.81 | 5.87 | 5.87 | -0.51% | 90,209,412 |
| Feb 11, 2026 | 5.68 | 6.07 | 5.63 | 5.90 | 5.90 | 3.87% | 190,526,900 |
| Feb 10, 2026 | 5.72 | 5.72 | 5.58 | 5.68 | 5.68 | -0.70% | 82,623,020 |
| Feb 9, 2026 | 5.75 | 5.77 | 5.67 | 5.72 | 5.72 | 0.35% | 90,913,210 |
| Feb 6, 2026 | 5.50 | 5.80 | 5.45 | 5.70 | 5.70 | 1.60% | 118,625,700 |
| Feb 5, 2026 | 5.70 | 5.79 | 5.58 | 5.61 | 5.61 | -1.75% | 84,229,050 |
| Feb 4, 2026 | 5.65 | 5.73 | 5.57 | 5.71 | 5.71 | 1.24% | 102,536,463 |
| Feb 3, 2026 | 5.65 | 5.66 | 5.51 | 5.64 | 5.64 | 1.99% | 114,306,100 |
| Feb 2, 2026 | 5.81 | 5.90 | 5.52 | 5.53 | 5.53 | -6.43% | 201,852,900 |
| Jan 30, 2026 | 6.07 | 6.07 | 5.71 | 5.91 | 5.91 | -2.31% | 221,456,959 |
| Jan 29, 2026 | 5.89 | 6.17 | 5.89 | 6.05 | 6.05 | 2.02% | 222,665,865 |
| Jan 28, 2026 | 5.85 | 6.03 | 5.80 | 5.93 | 5.93 | 0.85% | 195,682,674 |
| Jan 27, 2026 | 5.78 | 6.01 | 5.76 | 5.88 | 5.88 | 1.20% | 216,314,200 |
| Jan 26, 2026 | 5.86 | 5.91 | 5.76 | 5.81 | 5.81 | -0.34% | 153,611,100 |
| Jan 23, 2026 | 5.80 | 5.90 | 5.79 | 5.83 | 5.83 | 0.34% | 147,120,000 |
| Jan 22, 2026 | 5.83 | 5.90 | 5.76 | 5.81 | 5.81 | -0.34% | 147,580,700 |
| Jan 21, 2026 | 5.87 | 5.94 | 5.75 | 5.83 | 5.83 | -1.35% | 215,529,400 |
| Jan 20, 2026 | 5.73 | 6.04 | 5.70 | 5.91 | 5.91 | 2.60% | 360,246,900 |
| Jan 19, 2026 | 5.30 | 5.83 | 5.25 | 5.76 | 5.76 | 8.68% | 422,961,383 |
| Jan 16, 2026 | 5.48 | 5.49 | 5.28 | 5.30 | 5.30 | -2.93% | 188,245,846 |
| Jan 15, 2026 | 5.50 | 5.66 | 5.39 | 5.46 | 5.46 | -3.70% | 390,750,676 |
| Jan 14, 2026 | 5.14 | 5.67 | 5.13 | 5.67 | 5.67 | 10.10% | 594,302,400 |
| Jan 13, 2026 | 5.21 | 5.28 | 5.13 | 5.15 | 5.15 | -0.39% | 119,301,600 |
| Jan 12, 2026 | 5.20 | 5.20 | 5.13 | 5.17 | 5.17 | -0.39% | 120,511,900 |
| Jan 9, 2026 | 5.25 | 5.29 | 5.18 | 5.19 | 5.19 | -0.95% | 140,426,705 |
| Jan 8, 2026 | 5.34 | 5.38 | 5.21 | 5.24 | 5.24 | -1.13% | 162,745,339 |
| Jan 7, 2026 | 5.25 | 5.40 | 5.21 | 5.30 | 5.30 | -0.19% | 272,679,507 |
| Jan 6, 2026 | 4.85 | 5.34 | 4.84 | 5.31 | 5.31 | 9.48% | 412,632,400 |
| Jan 5, 2026 | 4.82 | 4.86 | 4.81 | 4.85 | 4.85 | 0.62% | 62,078,570 |
| Dec 31, 2025 | 4.86 | 4.87 | 4.80 | 4.82 | 4.82 | -1.03% | 41,365,080 |
| Dec 30, 2025 | 4.82 | 4.89 | 4.80 | 4.87 | 4.87 | 0.83% | 41,210,760 |
| Dec 29, 2025 | 4.85 | 4.88 | 4.82 | 4.83 | 4.83 | -0.62% | 40,928,750 |
| Dec 26, 2025 | 4.83 | 4.88 | 4.82 | 4.86 | 4.86 | 0.62% | 51,472,990 |
| Dec 25, 2025 | 4.82 | 4.84 | 4.81 | 4.83 | 4.83 | 0.21% | 31,055,600 |
| Dec 24, 2025 | 4.77 | 4.86 | 4.77 | 4.82 | 4.82 | 0.84% | 49,788,970 |
| Dec 23, 2025 | 4.81 | 4.81 | 4.77 | 4.78 | 4.78 | -0.62% | 37,573,495 |
| Dec 22, 2025 | 4.82 | 4.85 | 4.80 | 4.81 | 4.81 | -0.21% | 44,708,900 |
| Dec 19, 2025 | 4.76 | 4.83 | 4.75 | 4.82 | 4.82 | 1.26% | 58,648,660 |
| Dec 18, 2025 | 4.74 | 4.82 | 4.73 | 4.76 | 4.76 | 0.21% | 51,222,440 |
| Dec 17, 2025 | 4.73 | 4.76 | 4.67 | 4.75 | 4.75 | - | 56,038,328 |
| Dec 16, 2025 | 4.74 | 4.75 | 4.66 | 4.75 | 4.75 | 0.42% | 59,794,625 |
| Dec 15, 2025 | 4.69 | 4.78 | 4.69 | 4.73 | 4.73 | -0.21% | 49,233,600 |
| Dec 12, 2025 | 4.67 | 4.74 | 4.66 | 4.74 | 4.74 | 1.50% | 83,627,680 |
| Dec 11, 2025 | 4.72 | 4.74 | 4.67 | 4.67 | 4.67 | -0.85% | 50,584,220 |
| Dec 10, 2025 | 4.75 | 4.75 | 4.67 | 4.71 | 4.71 | -0.84% | 59,548,380 |
| Dec 9, 2025 | 4.83 | 4.83 | 4.75 | 4.75 | 4.75 | -1.66% | 45,196,790 |
| Dec 8, 2025 | 4.83 | 4.86 | 4.81 | 4.83 | 4.83 | - | 43,219,530 |
| Dec 5, 2025 | 4.78 | 4.84 | 4.75 | 4.83 | 4.83 | 1.05% | 45,447,260 |
| Dec 4, 2025 | 4.82 | 4.84 | 4.76 | 4.78 | 4.78 | -1.04% | 47,433,200 |
| Dec 3, 2025 | 4.87 | 4.88 | 4.82 | 4.83 | 4.83 | -0.82% | 39,860,451 |
| Dec 2, 2025 | 4.91 | 4.91 | 4.86 | 4.87 | 4.87 | -1.02% | 38,132,200 |
| Dec 1, 2025 | 4.87 | 4.92 | 4.86 | 4.92 | 4.92 | 0.82% | 50,781,610 |
| Nov 28, 2025 | 4.87 | 4.90 | 4.84 | 4.88 | 4.88 | 0.41% | 45,502,990 |