Inner Mongolia Junzheng Energy & Chemical Group Co., Ltd. Class A 601216

SSE · China · Process Industries

CNY 4.54+0.10 (+2.25%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.54	+2.25%	CNY 4.44	CNY 4.55	CNY 4.44	46.03M
2026-09-29	CNY 4.44	-0.45%	CNY 4.44	CNY 4.47	CNY 4.41	28.48M
2026-09-28	CNY 4.46	-0.22%	CNY 4.47	CNY 4.49	CNY 4.41	41.45M
2026-09-24	CNY 4.47	-0.89%	CNY 4.51	CNY 4.58	CNY 4.46	41.94M
2026-09-23	CNY 4.51	-0.88%	CNY 4.53	CNY 4.55	CNY 4.47	46.72M
2026-09-22	CNY 4.55	-2.15%	CNY 4.65	CNY 4.66	CNY 4.52	76.93M
2026-09-21	CNY 4.65	+0.65%	CNY 4.61	CNY 4.67	CNY 4.58	55.31M
2026-09-18	CNY 4.62	-0.22%	CNY 4.64	CNY 4.65	CNY 4.58	46.36M
2026-09-17	CNY 4.63	-1.49%	CNY 4.69	CNY 4.70	CNY 4.60	46.66M
2026-09-16	CNY 4.70	0.00%	CNY 4.70	CNY 4.72	CNY 4.66	40.28M
2026-09-15	CNY 4.70	-0.21%	CNY 4.69	CNY 4.76	CNY 4.66	47.76M
2026-09-14	CNY 4.71	+0.43%	CNY 4.68	CNY 4.72	CNY 4.60	53.59M
2026-09-11	CNY 4.69	-2.90%	CNY 4.83	CNY 4.84	CNY 4.63	89.78M
2026-09-10	CNY 4.83	-0.41%	CNY 4.85	CNY 4.88	CNY 4.82	49.45M
2026-09-09	CNY 4.85	+0.41%	CNY 4.83	CNY 4.88	CNY 4.81	45.32M
2026-09-08	CNY 4.83	+1.05%	CNY 4.80	CNY 4.87	CNY 4.77	59.21M
2026-09-07	CNY 4.78	-0.83%	CNY 4.82	CNY 4.89	CNY 4.75	62.18M
2026-09-04	CNY 4.82	+1.05%	CNY 4.75	CNY 4.85	CNY 4.71	67.45M
2026-09-03	CNY 4.77	-0.42%	CNY 4.77	CNY 4.83	CNY 4.75	43.97M
2026-09-02	CNY 4.79	-1.24%	CNY 4.85	CNY 4.86	CNY 4.73	60.37M
2026-09-01	CNY 4.85	+1.25%	CNY 4.75	CNY 4.92	CNY 4.74	86.17M
2026-08-31	CNY 4.79	+1.91%	CNY 4.69	CNY 4.79	CNY 4.64	87.96M
2026-08-28	CNY 4.70	+0.86%	CNY 4.64	CNY 4.73	CNY 4.62	65.52M
2026-08-27	CNY 4.66	+0.65%	CNY 4.60	CNY 4.68	CNY 4.58	62.60M
2026-08-26	CNY 4.63	+3.58%	CNY 4.50	CNY 4.69	CNY 4.46	92.06M
2026-08-25	CNY 4.47	+1.13%	CNY 4.41	CNY 4.50	CNY 4.41	40.90M
2026-08-24	CNY 4.42	+0.91%	CNY 4.39	CNY 4.45	CNY 4.36	39.33M
2026-08-21	CNY 4.38	-1.13%	CNY 4.43	CNY 4.43	CNY 4.34	36.81M
2026-08-20	CNY 4.43	+1.37%	CNY 4.38	CNY 4.47	CNY 4.37	39.90M
2026-08-19	CNY 4.37	-1.35%	CNY 4.42	CNY 4.44	CNY 4.35	44.84M
2026-08-18	CNY 4.43	-0.89%	CNY 4.47	CNY 4.49	CNY 4.40	39.35M
2026-08-17	CNY 4.47	+0.22%	CNY 4.47	CNY 4.49	CNY 4.42	31.69M
2026-08-14	CNY 4.46	-0.45%	CNY 4.48	CNY 4.50	CNY 4.45	26.18M
2026-08-13	CNY 4.48	-1.10%	CNY 4.53	CNY 4.54	CNY 4.48	45.26M
2026-08-12	CNY 4.53	-0.66%	CNY 4.56	CNY 4.57	CNY 4.50	42.01M
2026-08-11	CNY 4.56	-0.65%	CNY 4.59	CNY 4.63	CNY 4.55	51.10M
2026-08-10	CNY 4.59	+0.88%	CNY 4.54	CNY 4.63	CNY 4.52	46.57M
2026-08-07	CNY 4.55	-1.73%	CNY 4.63	CNY 4.65	CNY 4.53	64.88M
2026-08-06	CNY 4.63	-0.64%	CNY 4.64	CNY 4.66	CNY 4.58	50.78M
2026-08-05	CNY 4.66	-1.06%	CNY 4.70	CNY 4.71	CNY 4.62	55.30M
2026-08-04	CNY 4.71	-0.84%	CNY 4.75	CNY 4.76	CNY 4.68	48.84M
2026-08-03	CNY 4.75	+0.21%	CNY 4.72	CNY 4.78	CNY 4.71	44.84M
2026-07-31	CNY 4.74	-0.21%	CNY 4.71	CNY 4.78	CNY 4.70	52.70M
2026-07-30	CNY 4.75	+0.21%	CNY 4.60	CNY 4.78	CNY 4.59	86.58M
2026-07-29	CNY 4.74	+2.82%	CNY 4.61	CNY 4.92	CNY 4.59	96.57M
2026-07-28	CNY 4.61	-0.43%	CNY 4.61	CNY 4.63	CNY 4.54	43.62M
2026-07-27	CNY 4.63	-0.22%	CNY 4.64	CNY 4.66	CNY 4.58	49.48M
2026-07-24	CNY 4.64	-2.11%	CNY 4.70	CNY 4.79	CNY 4.63	45.41M
2026-07-23	CNY 4.74	+3.72%	CNY 4.57	CNY 4.76	CNY 4.56	82.74M
2026-07-22	CNY 4.57	-0.65%	CNY 4.58	CNY 4.62	CNY 4.50	59.45M
2026-07-21	CNY 4.60	+1.10%	CNY 4.53	CNY 4.71	CNY 4.52	89.76M
2026-07-20	CNY 4.55	+2.02%	CNY 4.46	CNY 4.57	CNY 4.45	73.07M
2026-07-17	CNY 4.46	+1.13%	CNY 4.41	CNY 4.54	CNY 4.41	86.95M
2026-07-16	CNY 4.41	-1.78%	CNY 4.47	CNY 4.50	CNY 4.39	55.77M
2026-07-15	CNY 4.49	+1.13%	CNY 4.43	CNY 4.52	CNY 4.40	53.89M
2026-07-14	CNY 4.44	+3.02%	CNY 4.32	CNY 4.47	CNY 4.31	70.79M
2026-07-13	CNY 4.31	-0.92%	CNY 4.35	CNY 4.39	CNY 4.30	44.78M
2026-07-10	CNY 4.35	-1.58%	CNY 4.41	CNY 4.44	CNY 4.32	56.94M
2026-07-09	CNY 4.42	+1.38%	CNY 4.37	CNY 4.44	CNY 4.33	52.15M
2026-07-08	CNY 4.36	-8.79%	CNY 4.41	CNY 4.47	CNY 4.32	70.28M
2026-07-07	CNY 4.78	-0.21%	CNY 4.80	CNY 4.84	CNY 4.70	82.89M
2026-07-06	CNY 4.79	+1.70%	CNY 4.73	CNY 4.85	CNY 4.70	63.88M
2026-07-03	CNY 4.71	-0.63%	CNY 4.76	CNY 4.80	CNY 4.67	62.52M
2026-07-02	CNY 4.74	+3.72%	CNY 4.56	CNY 4.81	CNY 4.53	103.46M
2026-07-01	CNY 4.57	+2.47%	CNY 4.51	CNY 4.62	CNY 4.45	78.70M
2026-06-30	CNY 4.46	-1.76%	CNY 4.53	CNY 4.54	CNY 4.41	78.97M
2026-06-29	CNY 4.54	-0.87%	CNY 4.55	CNY 4.59	CNY 4.48	63.98M
2026-06-26	CNY 4.58	-4.58%	CNY 4.83	CNY 4.83	CNY 4.56	86.33M
2026-06-25	CNY 4.80	-1.64%	CNY 4.89	CNY 4.89	CNY 4.73	80.73M
2026-06-24	CNY 4.88	-1.01%	CNY 4.94	CNY 5.07	CNY 4.85	74.36M
2026-06-23	CNY 4.93	-2.57%	CNY 5.06	CNY 5.14	CNY 4.90	62.16M
2026-06-22	CNY 5.06	+1.81%	CNY 4.97	CNY 5.06	CNY 4.84	86.59M
2026-06-18	CNY 4.97	-1.97%	CNY 5.05	CNY 5.07	CNY 4.95	52.43M
2026-06-17	CNY 5.07	-1.36%	CNY 5.11	CNY 5.12	CNY 5.01	54.20M
2026-06-16	CNY 5.14	-1.34%	CNY 5.19	CNY 5.22	CNY 5.11	60.61M
2026-06-15	CNY 5.21	-0.95%	CNY 5.21	CNY 5.36	CNY 5.18	72.52M
2026-06-12	CNY 5.26	+4.37%	CNY 5.04	CNY 5.29	CNY 5.01	111.65M
2026-06-11	CNY 5.04	-1.18%	CNY 5.10	CNY 5.16	CNY 4.92	61.64M
2026-06-10	CNY 5.10	0.00%	CNY 5.06	CNY 5.29	CNY 5.05	92.28M
2026-06-09	CNY 5.10	+2.41%	CNY 4.99	CNY 5.12	CNY 4.98	62.50M
2026-06-08	CNY 4.98	-2.16%	CNY 5.04	CNY 5.06	CNY 4.95	69.77M
2026-06-05	CNY 5.09	+1.19%	CNY 5.01	CNY 5.18	CNY 5.00	63.83M
2026-06-04	CNY 5.03	-2.33%	CNY 5.14	CNY 5.14	CNY 5.01	67.73M
2026-06-03	CNY 5.15	-0.77%	CNY 5.17	CNY 5.21	CNY 5.12	39.50M
2026-06-02	CNY 5.19	-0.38%	CNY 5.21	CNY 5.23	CNY 5.14	42.71M
2026-06-01	CNY 5.21	+1.76%	CNY 5.11	CNY 5.22	CNY 5.11	43.44M
2026-05-29	CNY 5.12	-0.19%	CNY 5.13	CNY 5.18	CNY 5.10	44.81M
2026-05-28	CNY 5.13	-1.35%	CNY 5.19	CNY 5.24	CNY 5.08	48.74M
2026-05-27	CNY 5.20	-3.17%	CNY 5.35	CNY 5.39	CNY 5.16	70.68M
2026-05-26	CNY 5.37	0.00%	CNY 5.35	CNY 5.37	CNY 5.28	46.33M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.54	+2.25%	CNY 4.44	CNY 4.55	CNY 4.44	46.03M
2026-09-29	CNY 4.44	-0.45%	CNY 4.44	CNY 4.47	CNY 4.41	28.48M
2026-09-28	CNY 4.46	-0.22%	CNY 4.47	CNY 4.49	CNY 4.41	41.45M
2026-09-24	CNY 4.47	-0.89%	CNY 4.51	CNY 4.58	CNY 4.46	41.94M
2026-09-23	CNY 4.51	-0.88%	CNY 4.53	CNY 4.55	CNY 4.47	46.72M
2026-09-22	CNY 4.55	-2.15%	CNY 4.65	CNY 4.66	CNY 4.52	76.93M
2026-09-21	CNY 4.65	+0.65%	CNY 4.61	CNY 4.67	CNY 4.58	55.31M
2026-09-18	CNY 4.62	-0.22%	CNY 4.64	CNY 4.65	CNY 4.58	46.36M
2026-09-17	CNY 4.63	-1.49%	CNY 4.69	CNY 4.70	CNY 4.60	46.66M
2026-09-16	CNY 4.70	0.00%	CNY 4.70	CNY 4.72	CNY 4.66	40.28M
2026-09-15	CNY 4.70	-0.21%	CNY 4.69	CNY 4.76	CNY 4.66	47.76M
2026-09-14	CNY 4.71	+0.43%	CNY 4.68	CNY 4.72	CNY 4.60	53.59M
2026-09-11	CNY 4.69	-2.90%	CNY 4.83	CNY 4.84	CNY 4.63	89.78M
2026-09-10	CNY 4.83	-0.41%	CNY 4.85	CNY 4.88	CNY 4.82	49.45M
2026-09-09	CNY 4.85	+0.41%	CNY 4.83	CNY 4.88	CNY 4.81	45.32M
2026-09-08	CNY 4.83	+1.05%	CNY 4.80	CNY 4.87	CNY 4.77	59.21M
2026-09-07	CNY 4.78	-0.83%	CNY 4.82	CNY 4.89	CNY 4.75	62.18M
2026-09-04	CNY 4.82	+1.05%	CNY 4.75	CNY 4.85	CNY 4.71	67.45M
2026-09-03	CNY 4.77	-0.42%	CNY 4.77	CNY 4.83	CNY 4.75	43.97M
2026-09-02	CNY 4.79	-1.24%	CNY 4.85	CNY 4.86	CNY 4.73	60.37M
2026-09-01	CNY 4.85	+1.25%	CNY 4.75	CNY 4.92	CNY 4.74	86.17M
2026-08-31	CNY 4.79	+1.91%	CNY 4.69	CNY 4.79	CNY 4.64	87.96M
2026-08-28	CNY 4.70	+0.86%	CNY 4.64	CNY 4.73	CNY 4.62	65.52M
2026-08-27	CNY 4.66	+0.65%	CNY 4.60	CNY 4.68	CNY 4.58	62.60M
2026-08-26	CNY 4.63	+3.58%	CNY 4.50	CNY 4.69	CNY 4.46	92.06M
2026-08-25	CNY 4.47	+1.13%	CNY 4.41	CNY 4.50	CNY 4.41	40.90M
2026-08-24	CNY 4.42	+0.91%	CNY 4.39	CNY 4.45	CNY 4.36	39.33M
2026-08-21	CNY 4.38	-1.13%	CNY 4.43	CNY 4.43	CNY 4.34	36.81M
2026-08-20	CNY 4.43	+1.37%	CNY 4.38	CNY 4.47	CNY 4.37	39.90M
2026-08-19	CNY 4.37	-1.35%	CNY 4.42	CNY 4.44	CNY 4.35	44.84M
2026-08-18	CNY 4.43	-0.89%	CNY 4.47	CNY 4.49	CNY 4.40	39.35M
2026-08-17	CNY 4.47	+0.22%	CNY 4.47	CNY 4.49	CNY 4.42	31.69M
2026-08-14	CNY 4.46	-0.45%	CNY 4.48	CNY 4.50	CNY 4.45	26.18M
2026-08-13	CNY 4.48	-1.10%	CNY 4.53	CNY 4.54	CNY 4.48	45.26M
2026-08-12	CNY 4.53	-0.66%	CNY 4.56	CNY 4.57	CNY 4.50	42.01M
2026-08-11	CNY 4.56	-0.65%	CNY 4.59	CNY 4.63	CNY 4.55	51.10M
2026-08-10	CNY 4.59	+0.88%	CNY 4.54	CNY 4.63	CNY 4.52	46.57M
2026-08-07	CNY 4.55	-1.73%	CNY 4.63	CNY 4.65	CNY 4.53	64.88M
2026-08-06	CNY 4.63	-0.64%	CNY 4.64	CNY 4.66	CNY 4.58	50.78M
2026-08-05	CNY 4.66	-1.06%	CNY 4.70	CNY 4.71	CNY 4.62	55.30M
2026-08-04	CNY 4.71	-0.84%	CNY 4.75	CNY 4.76	CNY 4.68	48.84M
2026-08-03	CNY 4.75	+0.21%	CNY 4.72	CNY 4.78	CNY 4.71	44.84M
2026-07-31	CNY 4.74	-0.21%	CNY 4.71	CNY 4.78	CNY 4.70	52.70M
2026-07-30	CNY 4.75	+0.21%	CNY 4.60	CNY 4.78	CNY 4.59	86.58M
2026-07-29	CNY 4.74	+2.82%	CNY 4.61	CNY 4.92	CNY 4.59	96.57M
2026-07-28	CNY 4.61	-0.43%	CNY 4.61	CNY 4.63	CNY 4.54	43.62M
2026-07-27	CNY 4.63	-0.22%	CNY 4.64	CNY 4.66	CNY 4.58	49.48M
2026-07-24	CNY 4.64	-2.11%	CNY 4.70	CNY 4.79	CNY 4.63	45.41M
2026-07-23	CNY 4.74	+3.72%	CNY 4.57	CNY 4.76	CNY 4.56	82.74M
2026-07-22	CNY 4.57	-0.65%	CNY 4.58	CNY 4.62	CNY 4.50	59.45M
2026-07-21	CNY 4.60	+1.10%	CNY 4.53	CNY 4.71	CNY 4.52	89.76M
2026-07-20	CNY 4.55	+2.02%	CNY 4.46	CNY 4.57	CNY 4.45	73.07M
2026-07-17	CNY 4.46	+1.13%	CNY 4.41	CNY 4.54	CNY 4.41	86.95M
2026-07-16	CNY 4.41	-1.78%	CNY 4.47	CNY 4.50	CNY 4.39	55.77M
2026-07-15	CNY 4.49	+1.13%	CNY 4.43	CNY 4.52	CNY 4.40	53.89M
2026-07-14	CNY 4.44	+3.02%	CNY 4.32	CNY 4.47	CNY 4.31	70.79M
2026-07-13	CNY 4.31	-0.92%	CNY 4.35	CNY 4.39	CNY 4.30	44.78M
2026-07-10	CNY 4.35	-1.58%	CNY 4.41	CNY 4.44	CNY 4.32	56.94M
2026-07-09	CNY 4.42	+1.38%	CNY 4.37	CNY 4.44	CNY 4.33	52.15M
2026-07-08	CNY 4.36	-8.79%	CNY 4.41	CNY 4.47	CNY 4.32	70.28M
2026-07-07	CNY 4.78	-0.21%	CNY 4.80	CNY 4.84	CNY 4.70	82.89M
2026-07-06	CNY 4.79	+1.70%	CNY 4.73	CNY 4.85	CNY 4.70	63.88M
2026-07-03	CNY 4.71	-0.63%	CNY 4.76	CNY 4.80	CNY 4.67	62.52M
2026-07-02	CNY 4.74	+3.72%	CNY 4.56	CNY 4.81	CNY 4.53	103.46M
2026-07-01	CNY 4.57	+2.47%	CNY 4.51	CNY 4.62	CNY 4.45	78.70M
2026-06-30	CNY 4.46	-1.76%	CNY 4.53	CNY 4.54	CNY 4.41	78.97M
2026-06-29	CNY 4.54	-0.87%	CNY 4.55	CNY 4.59	CNY 4.48	63.98M
2026-06-26	CNY 4.58	-4.58%	CNY 4.83	CNY 4.83	CNY 4.56	86.33M
2026-06-25	CNY 4.80	-1.64%	CNY 4.89	CNY 4.89	CNY 4.73	80.73M
2026-06-24	CNY 4.88	-1.01%	CNY 4.94	CNY 5.07	CNY 4.85	74.36M
2026-06-23	CNY 4.93	-2.57%	CNY 5.06	CNY 5.14	CNY 4.90	62.16M
2026-06-22	CNY 5.06	+1.81%	CNY 4.97	CNY 5.06	CNY 4.84	86.59M
2026-06-18	CNY 4.97	-1.97%	CNY 5.05	CNY 5.07	CNY 4.95	52.43M
2026-06-17	CNY 5.07	-1.36%	CNY 5.11	CNY 5.12	CNY 5.01	54.20M
2026-06-16	CNY 5.14	-1.34%	CNY 5.19	CNY 5.22	CNY 5.11	60.61M
2026-06-15	CNY 5.21	-0.95%	CNY 5.21	CNY 5.36	CNY 5.18	72.52M
2026-06-12	CNY 5.26	+4.37%	CNY 5.04	CNY 5.29	CNY 5.01	111.65M
2026-06-11	CNY 5.04	-1.18%	CNY 5.10	CNY 5.16	CNY 4.92	61.64M
2026-06-10	CNY 5.10	0.00%	CNY 5.06	CNY 5.29	CNY 5.05	92.28M
2026-06-09	CNY 5.10	+2.41%	CNY 4.99	CNY 5.12	CNY 4.98	62.50M
2026-06-08	CNY 4.98	-2.16%	CNY 5.04	CNY 5.06	CNY 4.95	69.77M
2026-06-05	CNY 5.09	+1.19%	CNY 5.01	CNY 5.18	CNY 5.00	63.83M
2026-06-04	CNY 5.03	-2.33%	CNY 5.14	CNY 5.14	CNY 5.01	67.73M
2026-06-03	CNY 5.15	-0.77%	CNY 5.17	CNY 5.21	CNY 5.12	39.50M
2026-06-02	CNY 5.19	-0.38%	CNY 5.21	CNY 5.23	CNY 5.14	42.71M
2026-06-01	CNY 5.21	+1.76%	CNY 5.11	CNY 5.22	CNY 5.11	43.44M
2026-05-29	CNY 5.12	-0.19%	CNY 5.13	CNY 5.18	CNY 5.10	44.81M
2026-05-28	CNY 5.13	-1.35%	CNY 5.19	CNY 5.24	CNY 5.08	48.74M
2026-05-27	CNY 5.20	-3.17%	CNY 5.35	CNY 5.39	CNY 5.16	70.68M
2026-05-26	CNY 5.37	0.00%	CNY 5.35	CNY 5.37	CNY 5.28	46.33M