JinJian Cereals Industry Co Ltd Class A 600127
SSE · China · Consumer Non-Durables
CNY 13.14-0.22 (-1.65%)
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 13.14 | -1.65% | CNY 12.80 | CNY 13.63 | CNY 12.68 | 225.57M |
| 2026-09-29 | CNY 13.36 | -9.97% | CNY 13.60 | CNY 14.08 | CNY 13.36 | 147.67M |
| 2026-09-28 | CNY 14.84 | -10.01% | CNY 16.15 | CNY 16.20 | CNY 14.84 | 36.36M |
| 2026-09-24 | CNY 16.49 | -1.55% | CNY 16.74 | CNY 17.05 | CNY 15.29 | 265.13M |
| 2026-09-23 | CNY 16.75 | +1.70% | CNY 16.41 | CNY 16.88 | CNY 16.11 | 207.42M |
| 2026-09-22 | CNY 16.47 | +4.57% | CNY 16.05 | CNY 16.55 | CNY 15.51 | 257.40M |
| 2026-09-21 | CNY 15.75 | +9.99% | CNY 14.50 | CNY 15.75 | CNY 14.24 | 182.58M |
| 2026-09-18 | CNY 14.32 | +9.98% | CNY 12.90 | CNY 14.32 | CNY 12.60 | 302.05M |
| 2026-09-17 | CNY 13.02 | +9.97% | CNY 12.00 | CNY 13.02 | CNY 11.51 | 192.66M |
| 2026-09-16 | CNY 11.84 | -7.14% | CNY 11.48 | CNY 12.29 | CNY 11.48 | 239.77M |
| 2026-09-15 | CNY 12.75 | -10.02% | CNY 14.12 | CNY 14.15 | CNY 12.75 | 155.58M |
| 2026-09-14 | CNY 14.17 | +4.58% | CNY 13.12 | CNY 14.36 | CNY 12.67 | 254.88M |
| 2026-09-11 | CNY 13.55 | -3.21% | CNY 13.72 | CNY 14.42 | CNY 13.17 | 244.57M |
| 2026-09-10 | CNY 14.00 | -2.30% | CNY 14.36 | CNY 14.69 | CNY 13.78 | 206.68M |
| 2026-09-09 | CNY 14.33 | -3.11% | CNY 14.50 | CNY 15.07 | CNY 14.05 | 249.82M |
| 2026-09-08 | CNY 14.79 | +9.31% | CNY 14.07 | CNY 14.88 | CNY 14.01 | 299.22M |
| 2026-09-07 | CNY 13.53 | +10.00% | CNY 13.23 | CNY 13.53 | CNY 12.80 | 137.95M |
| 2026-09-04 | CNY 12.30 | -2.92% | CNY 11.83 | CNY 13.02 | CNY 11.40 | 261.59M |
| 2026-09-03 | CNY 12.67 | +2.18% | CNY 12.47 | CNY 12.98 | CNY 11.53 | 277.31M |
| 2026-09-02 | CNY 12.40 | -6.34% | CNY 13.20 | CNY 13.88 | CNY 12.28 | 284.99M |
| 2026-09-01 | CNY 13.24 | +9.97% | CNY 12.05 | CNY 13.24 | CNY 12.05 | 138.84M |
| 2026-08-31 | CNY 12.04 | +2.29% | CNY 11.79 | CNY 12.58 | CNY 11.65 | 286.17M |
| 2026-08-28 | CNY 11.77 | +9.18% | CNY 10.93 | CNY 11.79 | CNY 10.70 | 289.23M |
| 2026-08-27 | CNY 10.78 | +10.00% | CNY 10.30 | CNY 10.78 | CNY 9.91 | 130.43M |
| 2026-08-26 | CNY 9.80 | +5.26% | CNY 9.16 | CNY 10.01 | CNY 9.02 | 304.14M |
| 2026-08-25 | CNY 9.31 | +10.05% | CNY 8.46 | CNY 9.31 | CNY 8.46 | 296.29M |
| 2026-08-24 | CNY 8.46 | +3.17% | CNY 8.35 | CNY 8.90 | CNY 7.77 | 267.32M |
| 2026-08-21 | CNY 8.20 | -4.65% | CNY 9.39 | CNY 9.45 | CNY 8.00 | 272.18M |
| 2026-08-20 | CNY 8.60 | +9.97% | CNY 8.14 | CNY 8.60 | CNY 8.10 | 278.58M |
| 2026-08-19 | CNY 7.82 | +9.99% | CNY 7.82 | CNY 7.82 | CNY 7.82 | 29.27M |
| 2026-08-18 | CNY 7.11 | +10.06% | CNY 6.85 | CNY 7.11 | CNY 6.75 | 54.80M |
| 2026-08-17 | CNY 6.46 | +10.05% | CNY 6.32 | CNY 6.46 | CNY 6.32 | 38.14M |
| 2026-08-14 | CNY 5.87 | -3.93% | CNY 6.06 | CNY 6.10 | CNY 5.83 | 32.97M |
| 2026-08-13 | CNY 6.11 | -0.16% | CNY 6.10 | CNY 6.18 | CNY 6.02 | 25.47M |
| 2026-08-12 | CNY 6.12 | -0.49% | CNY 6.09 | CNY 6.15 | CNY 6.04 | 25.17M |
| 2026-08-11 | CNY 6.15 | -2.38% | CNY 6.26 | CNY 6.31 | CNY 6.12 | 35.94M |
| 2026-08-10 | CNY 6.30 | -0.32% | CNY 6.20 | CNY 6.40 | CNY 6.12 | 54.97M |
| 2026-08-07 | CNY 6.32 | +2.43% | CNY 6.20 | CNY 6.57 | CNY 5.90 | 92.58M |
| 2026-08-06 | CNY 6.17 | +9.98% | CNY 5.59 | CNY 6.17 | CNY 5.52 | 47.50M |
| 2026-08-05 | CNY 5.61 | -0.53% | CNY 5.65 | CNY 5.66 | CNY 5.57 | 10.24M |
| 2026-08-04 | CNY 5.64 | -0.53% | CNY 5.67 | CNY 5.72 | CNY 5.60 | 9.66M |
| 2026-08-03 | CNY 5.67 | +2.16% | CNY 5.56 | CNY 5.69 | CNY 5.55 | 13.78M |
| 2026-07-31 | CNY 5.55 | +0.73% | CNY 5.48 | CNY 5.56 | CNY 5.47 | 10.20M |
| 2026-07-30 | CNY 5.51 | -0.90% | CNY 5.53 | CNY 5.64 | CNY 5.49 | 14.73M |
| 2026-07-29 | CNY 5.56 | +0.91% | CNY 5.49 | CNY 5.60 | CNY 5.48 | 10.78M |
| 2026-07-28 | CNY 5.51 | +0.18% | CNY 5.49 | CNY 5.56 | CNY 5.47 | 7.77M |
| 2026-07-27 | CNY 5.50 | +0.92% | CNY 5.44 | CNY 5.52 | CNY 5.39 | 8.16M |
| 2026-07-24 | CNY 5.45 | -3.20% | CNY 5.59 | CNY 5.63 | CNY 5.44 | 9.40M |
| 2026-07-23 | CNY 5.63 | +1.99% | CNY 5.52 | CNY 5.64 | CNY 5.47 | 11.69M |
| 2026-07-22 | CNY 5.52 | +0.55% | CNY 5.45 | CNY 5.56 | CNY 5.44 | 7.57M |
| 2026-07-21 | CNY 5.49 | -1.26% | CNY 5.56 | CNY 5.57 | CNY 5.43 | 12.60M |
| 2026-07-20 | CNY 5.56 | 0.00% | CNY 5.57 | CNY 5.65 | CNY 5.50 | 12.11M |
| 2026-07-17 | CNY 5.56 | -2.63% | CNY 5.71 | CNY 5.76 | CNY 5.52 | 15.48M |
| 2026-07-16 | CNY 5.71 | +1.06% | CNY 5.65 | CNY 5.74 | CNY 5.60 | 13.53M |
| 2026-07-15 | CNY 5.65 | -0.18% | CNY 5.55 | CNY 5.69 | CNY 5.49 | 15.32M |
| 2026-07-14 | CNY 5.66 | +1.25% | CNY 5.58 | CNY 5.80 | CNY 5.55 | 20.70M |
| 2026-07-13 | CNY 5.59 | +2.57% | CNY 5.49 | CNY 5.63 | CNY 5.43 | 19.56M |
| 2026-07-10 | CNY 5.45 | +2.06% | CNY 5.34 | CNY 5.49 | CNY 5.23 | 15.05M |
| 2026-07-09 | CNY 5.34 | -0.93% | CNY 5.35 | CNY 5.39 | CNY 5.27 | 7.98M |
| 2026-07-08 | CNY 5.39 | +0.56% | CNY 5.33 | CNY 5.43 | CNY 5.27 | 8.30M |
| 2026-07-07 | CNY 5.36 | -1.29% | CNY 5.42 | CNY 5.46 | CNY 5.26 | 10.14M |
| 2026-07-06 | CNY 5.43 | +0.74% | CNY 5.38 | CNY 5.46 | CNY 5.36 | 8.89M |
| 2026-07-03 | CNY 5.39 | +0.37% | CNY 5.34 | CNY 5.45 | CNY 5.34 | 8.65M |
| 2026-07-02 | CNY 5.37 | +0.75% | CNY 5.31 | CNY 5.42 | CNY 5.30 | 12.18M |
| 2026-07-01 | CNY 5.33 | +2.50% | CNY 5.20 | CNY 5.36 | CNY 5.17 | 14.13M |
| 2026-06-30 | CNY 5.20 | +0.19% | CNY 5.17 | CNY 5.22 | CNY 5.11 | 9.38M |
| 2026-06-29 | CNY 5.19 | +0.58% | CNY 5.13 | CNY 5.22 | CNY 5.03 | 12.31M |
| 2026-06-26 | CNY 5.16 | -0.77% | CNY 5.19 | CNY 5.25 | CNY 5.11 | 10.25M |
| 2026-06-25 | CNY 5.20 | -2.07% | CNY 5.29 | CNY 5.29 | CNY 5.19 | 11.48M |
| 2026-06-24 | CNY 5.31 | -4.15% | CNY 5.53 | CNY 5.55 | CNY 5.30 | 13.72M |
| 2026-06-23 | CNY 5.54 | +0.54% | CNY 5.46 | CNY 5.63 | CNY 5.46 | 10.50M |
| 2026-06-22 | CNY 5.51 | 0.00% | CNY 5.52 | CNY 5.54 | CNY 5.34 | 10.77M |
| 2026-06-18 | CNY 5.51 | -0.90% | CNY 5.55 | CNY 5.58 | CNY 5.43 | 8.98M |
| 2026-06-17 | CNY 5.56 | -2.97% | CNY 5.74 | CNY 5.74 | CNY 5.55 | 11.64M |
| 2026-06-16 | CNY 5.73 | -1.88% | CNY 5.84 | CNY 5.84 | CNY 5.71 | 8.93M |
| 2026-06-15 | CNY 5.84 | 0.00% | CNY 5.82 | CNY 5.89 | CNY 5.75 | 11.60M |
| 2026-06-12 | CNY 5.84 | +0.86% | CNY 5.76 | CNY 5.85 | CNY 5.67 | 12.22M |
| 2026-06-11 | CNY 5.79 | +1.05% | CNY 5.71 | CNY 5.82 | CNY 5.66 | 10.94M |
| 2026-06-10 | CNY 5.73 | -0.52% | CNY 5.75 | CNY 5.80 | CNY 5.68 | 9.70M |
| 2026-06-09 | CNY 5.76 | -2.87% | CNY 5.94 | CNY 5.97 | CNY 5.70 | 14.06M |
| 2026-06-08 | CNY 5.93 | -1.98% | CNY 6.00 | CNY 6.07 | CNY 5.89 | 10.69M |
| 2026-06-05 | CNY 6.05 | -0.17% | CNY 6.03 | CNY 6.12 | CNY 6.02 | 9.63M |
| 2026-06-04 | CNY 6.06 | -1.14% | CNY 6.11 | CNY 6.20 | CNY 6.01 | 10.99M |
| 2026-06-03 | CNY 6.13 | -1.13% | CNY 6.23 | CNY 6.25 | CNY 6.03 | 15.47M |
| 2026-06-02 | CNY 6.20 | -2.05% | CNY 6.30 | CNY 6.30 | CNY 6.15 | 13.86M |
| 2026-06-01 | CNY 6.33 | +5.50% | CNY 6.06 | CNY 6.42 | CNY 5.97 | 27.27M |
| 2026-05-29 | CNY 6.00 | +0.67% | CNY 5.95 | CNY 6.08 | CNY 5.94 | 13.11M |
| 2026-05-28 | CNY 5.96 | +0.17% | CNY 6.00 | CNY 6.04 | CNY 5.87 | 10.65M |
| 2026-05-27 | CNY 5.95 | -2.62% | CNY 6.11 | CNY 6.13 | CNY 5.91 | 19.81M |
| 2026-05-26 | CNY 6.11 | -1.93% | CNY 6.17 | CNY 6.22 | CNY 6.06 | 14.93M |