Jinzi Ham Co., Ltd. Class A 002515
SZSE · China · Consumer Non-Durables
CNY 7.05-0.20 (-2.76%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.05 | -2.76% | CNY 7.27 | CNY 7.34 | CNY 7.03 | 33.93M |
| 2026-09-29 | CNY 7.25 | +2.40% | CNY 7.07 | CNY 7.33 | CNY 7.00 | 46.49M |
| 2026-09-28 | CNY 7.08 | -4.32% | CNY 7.40 | CNY 7.40 | CNY 7.00 | 58.39M |
| 2026-09-24 | CNY 7.40 | -3.90% | CNY 7.62 | CNY 7.70 | CNY 7.35 |
| 46.85M |
| 2026-09-23 | CNY 7.70 | -0.65% | CNY 7.70 | CNY 7.94 | CNY 7.63 | 51.68M |
| 2026-09-22 | CNY 7.75 | -2.52% | CNY 7.95 | CNY 8.05 | CNY 7.70 | 55.84M |
| 2026-09-21 | CNY 7.95 | +4.74% | CNY 7.65 | CNY 8.00 | CNY 7.62 | 77.68M |
| 2026-09-18 | CNY 7.59 | +1.61% | CNY 7.65 | CNY 7.83 | CNY 7.46 | 57.89M |
| 2026-09-17 | CNY 7.47 | -0.80% | CNY 7.38 | CNY 7.74 | CNY 7.36 | 49.56M |
| 2026-09-16 | CNY 7.53 | +5.61% | CNY 7.14 | CNY 7.54 | CNY 7.09 | 69.63M |
| 2026-09-15 | CNY 7.13 | -0.83% | CNY 7.15 | CNY 7.30 | CNY 7.09 | 40.60M |
| 2026-09-14 | CNY 7.19 | -1.37% | CNY 7.10 | CNY 7.28 | CNY 6.94 | 50.46M |
| 2026-09-11 | CNY 7.29 | -5.32% | CNY 7.58 | CNY 7.84 | CNY 7.02 | 123.41M |
| 2026-09-10 | CNY 7.70 | -3.02% | CNY 7.79 | CNY 7.99 | CNY 7.61 | 84.61M |
| 2026-09-09 | CNY 7.94 | -0.13% | CNY 8.11 | CNY 8.19 | CNY 7.77 | 93.87M |
| 2026-09-08 | CNY 7.95 | -2.57% | CNY 8.16 | CNY 8.26 | CNY 7.89 | 136.51M |
| 2026-09-07 | CNY 8.16 | +9.97% | CNY 7.44 | CNY 8.16 | CNY 7.44 | 173.73M |
| 2026-09-04 | CNY 7.42 | -2.88% | CNY 7.61 | CNY 8.10 | CNY 7.33 | 100.19M |
| 2026-09-03 | CNY 7.64 | +1.73% | CNY 7.52 | CNY 7.85 | CNY 7.41 | 85.97M |
| 2026-09-02 | CNY 7.51 | -6.36% | CNY 7.88 | CNY 7.89 | CNY 7.26 | 138.72M |
| 2026-09-01 | CNY 8.02 | -1.60% | CNY 8.18 | CNY 8.19 | CNY 7.94 | 66.01M |
| 2026-08-31 | CNY 8.15 | -2.40% | CNY 8.25 | CNY 8.35 | CNY 8.05 | 70.56M |
| 2026-08-28 | CNY 8.35 | -2.68% | CNY 8.79 | CNY 8.88 | CNY 8.30 | 141.78M |
| 2026-08-27 | CNY 8.58 | +10.00% | CNY 7.78 | CNY 8.58 | CNY 7.75 | 158.83M |
| 2026-08-26 | CNY 7.80 | -6.59% | CNY 8.27 | CNY 8.35 | CNY 7.72 | 95.34M |
| 2026-08-25 | CNY 8.35 | +4.77% | CNY 7.81 | CNY 8.77 | CNY 7.66 | 149.45M |
| 2026-08-24 | CNY 7.97 | -3.28% | CNY 8.19 | CNY 8.28 | CNY 7.80 | 62.35M |
| 2026-08-21 | CNY 8.24 | +1.98% | CNY 8.07 | CNY 8.38 | CNY 7.86 | 76.33M |
| 2026-08-20 | CNY 8.08 | -0.12% | CNY 8.23 | CNY 8.35 | CNY 7.81 | 97.35M |
| 2026-08-19 | CNY 8.09 | -7.12% | CNY 8.19 | CNY 8.69 | CNY 7.99 | 137.75M |
| 2026-08-18 | CNY 8.71 | +9.97% | CNY 8.50 | CNY 8.71 | CNY 8.27 | 144.25M |
| 2026-08-17 | CNY 7.92 | +5.32% | CNY 7.53 | CNY 8.05 | CNY 7.39 | 122.57M |
| 2026-08-14 | CNY 7.52 | +6.82% | CNY 7.05 | CNY 7.65 | CNY 6.97 | 100.00M |
| 2026-08-13 | CNY 7.04 | -2.76% | CNY 7.39 | CNY 7.40 | CNY 7.01 | 60.58M |
| 2026-08-12 | CNY 7.24 | +2.70% | CNY 7.00 | CNY 7.30 | CNY 6.97 | 53.05M |
| 2026-08-11 | CNY 7.05 | +1.15% | CNY 6.91 | CNY 7.23 | CNY 6.86 | 51.74M |
| 2026-08-10 | CNY 6.97 | -4.78% | CNY 7.37 | CNY 7.38 | CNY 6.80 | 67.08M |
| 2026-08-07 | CNY 7.32 | +2.95% | CNY 7.08 | CNY 7.46 | CNY 6.89 | 65.87M |
| 2026-08-06 | CNY 7.11 | +2.89% | CNY 6.85 | CNY 7.17 | CNY 6.80 | 60.97M |
| 2026-08-05 | CNY 6.91 | +0.29% | CNY 6.68 | CNY 6.98 | CNY 6.61 | 67.14M |
| 2026-08-04 | CNY 6.89 | +7.66% | CNY 6.47 | CNY 6.93 | CNY 6.36 | 77.31M |
| 2026-08-03 | CNY 6.40 | -2.14% | CNY 6.55 | CNY 6.72 | CNY 6.30 | 64.14M |
| 2026-07-31 | CNY 6.54 | +2.83% | CNY 6.80 | CNY 6.93 | CNY 6.54 | 91.40M |
| 2026-07-30 | CNY 6.36 | -9.92% | CNY 6.94 | CNY 7.13 | CNY 6.35 | 128.93M |
| 2026-07-29 | CNY 7.06 | -9.83% | CNY 7.67 | CNY 7.80 | CNY 7.05 | 111.21M |
| 2026-07-28 | CNY 7.83 | -5.78% | CNY 8.19 | CNY 8.36 | CNY 7.72 | 76.42M |
| 2026-07-27 | CNY 8.31 | +6.40% | CNY 7.75 | CNY 8.31 | CNY 7.46 | 87.17M |
| 2026-07-24 | CNY 7.81 | -2.86% | CNY 8.03 | CNY 8.25 | CNY 7.72 | 82.39M |
| 2026-07-23 | CNY 8.04 | -1.71% | CNY 8.08 | CNY 8.41 | CNY 7.96 | 126.24M |
| 2026-07-22 | CNY 8.18 | +9.95% | CNY 7.38 | CNY 8.18 | CNY 7.37 | 117.40M |
| 2026-07-21 | CNY 7.44 | +5.38% | CNY 7.10 | CNY 7.46 | CNY 6.45 | 125.04M |
| 2026-07-20 | CNY 7.06 | -8.19% | CNY 7.67 | CNY 8.28 | CNY 6.93 | 128.43M |
| 2026-07-17 | CNY 7.69 | -7.57% | CNY 8.31 | CNY 8.84 | CNY 7.65 | 125.08M |
| 2026-07-16 | CNY 8.32 | -2.23% | CNY 8.38 | CNY 9.04 | CNY 8.24 | 123.72M |
| 2026-07-15 | CNY 8.51 | +7.59% | CNY 8.03 | CNY 8.55 | CNY 7.78 | 93.02M |
| 2026-07-14 | CNY 7.91 | -1.13% | CNY 8.00 | CNY 8.16 | CNY 7.51 | 63.08M |
| 2026-07-13 | CNY 8.00 | -4.65% | CNY 8.30 | CNY 8.64 | CNY 7.95 | 60.08M |
| 2026-07-10 | CNY 8.39 | -4.98% | CNY 8.92 | CNY 9.20 | CNY 8.39 | 63.85M |
| 2026-07-09 | CNY 8.83 | +0.91% | CNY 8.89 | CNY 8.95 | CNY 8.47 | 63.43M |
| 2026-07-08 | CNY 8.75 | -3.10% | CNY 9.03 | CNY 9.08 | CNY 8.61 | 46.68M |
| 2026-07-07 | CNY 9.03 | -1.20% | CNY 9.05 | CNY 9.34 | CNY 8.93 | 45.99M |
| 2026-07-06 | CNY 9.14 | -4.49% | CNY 9.60 | CNY 9.71 | CNY 8.81 | 75.59M |
| 2026-07-03 | CNY 9.57 | -3.33% | CNY 9.80 | CNY 9.93 | CNY 9.45 | 61.25M |
| 2026-07-02 | CNY 9.90 | -4.07% | CNY 10.01 | CNY 10.62 | CNY 9.87 | 87.13M |
| 2026-07-01 | CNY 10.32 | +3.10% | CNY 10.03 | CNY 10.75 | CNY 10.03 | 87.70M |
| 2026-06-30 | CNY 10.01 | -0.30% | CNY 10.01 | CNY 10.51 | CNY 9.90 | 100.53M |
| 2026-06-29 | CNY 10.04 | -8.56% | CNY 11.09 | CNY 11.17 | CNY 9.88 | 127.81M |
| 2026-06-26 | CNY 10.98 | -5.34% | CNY 11.58 | CNY 11.65 | CNY 10.75 | 126.17M |
| 2026-06-25 | CNY 11.60 | +9.33% | CNY 10.91 | CNY 11.67 | CNY 10.63 | 142.70M |
| 2026-06-24 | CNY 10.61 | +2.61% | CNY 10.44 | CNY 10.70 | CNY 10.25 | 81.81M |
| 2026-06-23 | CNY 10.34 | +1.17% | CNY 10.16 | CNY 10.94 | CNY 10.00 | 106.56M |
| 2026-06-22 | CNY 10.22 | +6.13% | CNY 9.60 | CNY 10.50 | CNY 9.45 | 141.65M |
| 2026-06-18 | CNY 9.63 | +1.69% | CNY 9.01 | CNY 9.68 | CNY 9.01 | 124.35M |
| 2026-06-17 | CNY 9.47 | +3.95% | CNY 8.99 | CNY 9.84 | CNY 8.85 | 250.51M |
| 2026-06-16 | CNY 9.11 | +10.02% | CNY 8.82 | CNY 9.11 | CNY 8.50 | 66.94M |
| 2026-06-15 | CNY 8.28 | +9.96% | CNY 8.09 | CNY 8.28 | CNY 7.57 | 124.58M |
| 2026-06-12 | CNY 7.53 | 0.00% | CNY 7.73 | CNY 7.83 | CNY 7.29 | 68.38M |
| 2026-06-11 | CNY 7.53 | +1.48% | CNY 7.43 | CNY 7.69 | CNY 7.34 | 73.37M |
| 2026-06-10 | CNY 7.42 | +0.82% | CNY 7.51 | CNY 7.84 | CNY 7.33 | 154.16M |
| 2026-06-09 | CNY 7.36 | +10.01% | CNY 6.82 | CNY 7.36 | CNY 6.82 | 84.34M |
| 2026-06-08 | CNY 6.69 | +0.15% | CNY 6.40 | CNY 6.90 | CNY 6.37 | 66.91M |
| 2026-06-05 | CNY 6.68 | -3.47% | CNY 7.10 | CNY 7.10 | CNY 6.58 | 73.40M |
| 2026-06-04 | CNY 6.92 | -0.57% | CNY 6.94 | CNY 7.05 | CNY 6.75 | 68.04M |
| 2026-06-03 | CNY 6.96 | +1.61% | CNY 6.84 | CNY 7.17 | CNY 6.70 | 121.13M |
| 2026-06-02 | CNY 6.85 | +9.78% | CNY 6.22 | CNY 6.85 | CNY 6.04 | 98.18M |
| 2026-06-01 | CNY 6.24 | +1.30% | CNY 6.10 | CNY 6.30 | CNY 5.98 | 42.11M |
| 2026-05-29 | CNY 6.16 | -3.60% | CNY 6.47 | CNY 6.57 | CNY 6.08 | 52.60M |
| 2026-05-28 | CNY 6.39 | -1.54% | CNY 6.40 | CNY 6.50 | CNY 6.25 | 53.28M |
| 2026-05-27 | CNY 6.49 | -2.84% | CNY 6.67 | CNY 6.87 | CNY 6.29 | 60.53M |
| 2026-05-26 | CNY 6.68 | -4.57% | CNY 6.89 | CNY 7.00 | CNY 6.55 | 60.26M |