Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

JINJIAN CEREALS IND (600127.SS)

6.65
+0.11
+(1.68%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20256.606.696.606.656.6518,569,171
Apr 28, 20256.646.656.536.546.5416,075,500
Apr 25, 20256.686.716.636.656.6516,686,099
Apr 24, 20256.776.776.656.666.6624,347,101
Apr 23, 20256.876.916.766.786.7829,286,754
Apr 22, 20256.806.956.776.926.9230,829,200
Apr 21, 20256.756.876.756.816.8124,860,000
Apr 18, 20257.007.036.776.776.7739,796,846
Apr 17, 20257.007.116.907.007.0035,510,613
Apr 16, 20257.247.286.957.047.0455,858,131
Apr 15, 20257.297.607.177.347.3472,130,281
Apr 14, 20257.167.687.167.417.4186,344,419
Apr 11, 20258.108.107.397.417.41122,343,191
Apr 10, 20256.847.896.827.897.8998,255,618
Apr 9, 20257.377.927.077.177.17107,802,191
Apr 8, 20256.807.596.657.507.50110,938,870
Apr 7, 20256.617.296.616.956.9591,254,541
Apr 3, 20256.486.776.476.686.6833,788,375
Apr 2, 20256.486.556.456.486.486,592,000
Apr 1, 20256.386.516.376.496.498,994,800
Mar 31, 20256.506.546.356.386.3810,922,200
Mar 28, 20256.516.626.446.566.5613,870,404
Mar 27, 20256.496.526.456.516.516,418,645
Mar 26, 20256.486.546.446.526.527,858,831
Mar 25, 20256.436.496.386.476.476,854,400
Mar 24, 20256.496.516.336.416.4110,490,200
Mar 21, 20256.536.566.466.496.499,457,400
Mar 20, 20256.576.606.546.546.546,890,200
Mar 19, 20256.606.636.556.576.578,511,300
Mar 18, 20256.636.666.596.636.639,723,747
Mar 17, 20256.646.686.616.666.6615,862,085
Mar 14, 20256.546.656.526.656.6521,357,605
Mar 13, 20256.566.596.506.546.548,900,422
Mar 12, 20256.606.616.566.596.599,809,825
Mar 11, 20256.526.586.496.586.588,942,524
Mar 10, 20256.596.626.546.566.5610,065,701
Mar 7, 20256.556.586.516.556.558,641,600
Mar 6, 20256.546.566.496.566.569,973,698
Mar 5, 20256.616.636.506.546.547,697,008
Mar 4, 20256.526.606.486.566.569,620,020
Mar 3, 20256.466.626.466.546.5412,695,801
Feb 28, 20256.586.626.496.496.4912,582,202
Feb 27, 20256.586.686.556.646.6413,964,141
Feb 26, 20256.576.616.546.596.5911,401,175
Feb 25, 20256.656.716.576.596.5919,889,976
Feb 24, 20256.807.006.726.766.7635,281,192
Feb 21, 20256.596.646.566.636.6310,837,794
Feb 20, 20256.586.646.536.626.629,186,801
Feb 19, 20256.576.596.526.596.599,926,866
Feb 18, 20256.736.756.546.576.5714,683,867
Feb 17, 20256.566.826.566.766.7628,864,232
Feb 14, 20256.536.556.506.526.528,192,801
Feb 13, 20256.546.616.536.546.5411,449,801
Feb 12, 20256.576.586.496.566.568,604,200
Feb 11, 20256.606.616.536.556.558,468,601
Feb 10, 20256.526.646.516.626.6211,889,568
Feb 7, 20256.496.566.466.536.5313,045,101
Feb 6, 20256.426.506.406.506.508,838,413
Feb 5, 20256.446.496.406.476.477,705,610
Jan 27, 20256.416.526.416.476.479,634,201
Jan 24, 20256.336.476.336.416.417,222,311
Jan 23, 20256.386.456.366.366.367,833,300
Jan 22, 20256.336.376.296.316.314,819,900
Jan 21, 20256.436.476.346.376.375,862,395
Jan 20, 20256.446.486.396.436.436,918,401
Jan 17, 20256.436.456.376.456.456,443,100
Jan 16, 20256.426.496.406.446.448,663,000
Jan 15, 20256.496.496.386.396.396,859,392
Jan 14, 20256.316.486.286.486.4812,363,300
Jan 13, 20256.226.376.206.296.296,763,701
Jan 10, 20256.356.416.236.246.247,758,808
Jan 9, 20256.346.426.326.376.376,918,300
Jan 8, 20256.426.456.286.386.387,978,300
Jan 7, 20256.456.506.376.486.487,861,601
Jan 6, 20256.366.456.216.456.458,356,149
Jan 3, 20256.656.666.366.376.3713,327,366
Jan 2, 20256.726.826.586.626.6212,840,421
Dec 31, 20246.846.906.726.736.7312,099,833
Dec 30, 20246.936.966.816.836.8318,050,737
Dec 27, 20246.757.106.737.047.0434,349,375
Dec 26, 20246.667.106.626.866.8621,698,786
Dec 25, 20246.806.826.626.656.6512,224,400
Dec 24, 20246.826.856.726.826.8210,264,067
Dec 23, 20246.997.016.776.786.7819,378,343
Dec 20, 20246.967.066.956.986.9815,326,462
Dec 19, 20247.247.246.977.027.0231,442,500
Dec 18, 20247.307.527.247.297.2926,584,052
Dec 17, 20247.517.577.187.447.4444,413,787
Dec 16, 20247.367.677.337.547.5447,543,498
Dec 13, 20247.557.617.377.397.3936,916,300
Dec 12, 20247.357.597.307.547.5450,607,204
Dec 11, 20247.217.367.207.347.3421,654,638
Dec 10, 20247.437.477.237.257.2530,458,427
Dec 9, 20247.357.437.217.267.2623,386,901
Dec 6, 20247.277.457.247.357.3530,830,604
Dec 5, 20247.397.457.207.327.3237,073,730
Dec 4, 20247.187.907.107.417.4170,545,672
Dec 3, 20247.297.317.137.197.1919,058,992
Dec 2, 20247.147.287.117.277.2733,556,880
Nov 29, 20247.057.126.957.107.1018,872,521
Nov 28, 20246.957.196.927.107.1025,572,451
Nov 27, 20247.037.036.806.986.9819,618,600
Nov 26, 20247.167.227.027.047.0422,589,620
Nov 25, 20246.997.206.837.137.1326,524,300
Nov 22, 20247.037.316.957.077.0739,703,704
Nov 21, 20246.997.016.936.996.9910,784,884
Nov 20, 20246.937.036.917.027.0213,368,708
Nov 19, 20246.916.956.816.946.9411,877,601
Nov 18, 20246.997.046.866.906.9015,105,898
Nov 15, 20247.097.137.007.007.0014,344,200
Nov 14, 20247.127.257.067.077.0716,945,603
Nov 13, 20247.177.277.067.167.1618,494,657
Nov 12, 20247.297.367.157.217.2131,431,982
Nov 11, 20247.447.447.277.327.3231,942,293
Nov 8, 20247.507.507.247.287.2839,823,157
Nov 7, 20247.447.497.277.427.4260,965,402
Nov 6, 20247.077.537.067.507.5079,196,972
Nov 5, 20246.947.156.907.097.0933,453,843
Nov 4, 20246.906.976.796.966.9619,868,204
Nov 1, 20246.947.076.916.966.9625,117,706
Oct 31, 20246.967.056.896.976.9719,979,043
Oct 30, 20247.027.076.906.976.9723,421,924
Oct 29, 20247.157.297.007.087.0835,887,624
Oct 28, 20246.977.156.977.147.1435,743,509
Oct 25, 20246.907.026.876.976.9720,344,400
Oct 24, 20247.047.096.946.986.9818,416,642
Oct 23, 20247.107.117.007.087.0828,939,602
Oct 22, 20247.017.246.947.157.1539,291,300
Oct 21, 20246.977.066.907.017.0125,642,961
Oct 18, 20246.927.066.807.007.0032,594,264
Oct 17, 20247.127.136.966.986.9826,614,633
Oct 16, 20247.227.317.027.147.1435,729,862
Oct 15, 20246.997.346.897.197.1948,289,286
Oct 14, 20246.737.276.707.107.1045,691,758
Oct 11, 20246.866.896.586.686.6821,956,557
Oct 10, 20246.697.026.696.906.9035,990,615
Oct 9, 20247.187.196.636.646.6442,180,798
Oct 8, 20247.887.886.967.337.3381,531,141
Sep 30, 20246.917.286.747.197.1977,243,631
Sep 27, 20246.596.776.546.746.7432,150,112
Sep 26, 20246.406.556.386.556.5528,725,823
Sep 25, 20246.476.556.366.466.4628,778,603
Sep 24, 20246.316.446.286.436.4321,811,130
Sep 23, 20246.346.376.266.316.3113,899,500
Sep 20, 20246.426.516.376.396.3920,482,914
Sep 19, 20246.186.596.166.516.5137,261,127
Sep 18, 20246.266.276.096.166.1613,985,200
Sep 13, 20246.146.396.056.286.2824,039,572
Sep 12, 20246.136.266.116.166.1613,414,600
Sep 11, 20246.136.196.096.146.147,764,500
Sep 10, 20246.306.316.106.186.1816,845,600
Sep 9, 20246.256.436.146.366.3623,922,290
Sep 6, 20246.336.366.186.236.2323,573,113
Sep 5, 20246.476.506.336.376.3726,325,310
Sep 4, 20246.406.816.346.526.5244,239,937
Sep 3, 20246.206.496.106.406.4033,693,027
Sep 2, 20246.146.556.136.256.2537,564,607
Aug 30, 20246.096.166.056.146.1420,992,620
Aug 29, 20246.166.326.116.136.1323,828,740
Aug 28, 20245.926.345.896.246.2436,591,370
Aug 27, 20245.866.155.815.955.9521,064,302
Aug 26, 20245.636.095.625.895.8920,270,268
Aug 23, 20245.655.705.535.555.556,473,396
Aug 22, 20245.775.805.615.645.646,114,889
Aug 21, 20245.745.785.715.785.783,101,200
Aug 20, 20245.885.915.735.755.756,002,100
Aug 19, 20245.865.935.835.875.875,157,064
Aug 16, 20245.915.945.845.865.865,392,400
Aug 15, 20245.935.965.855.935.934,198,600
Aug 14, 20245.995.995.915.925.924,088,701
Aug 13, 20246.046.045.955.995.994,335,362
Aug 12, 20246.026.065.996.026.025,679,900
Aug 9, 20246.096.136.026.046.049,468,800
Aug 8, 20246.006.195.976.156.1516,104,203
Aug 7, 20246.056.085.996.006.007,423,362
Aug 6, 20246.096.156.026.106.109,980,700
Aug 5, 20246.016.115.986.026.0210,503,003
Aug 2, 20246.006.095.976.036.038,530,929
Aug 1, 20246.016.115.956.036.039,462,428
Jul 31, 20245.896.005.866.006.007,523,011
Jul 30, 20245.835.915.815.895.894,191,500
Jul 29, 20245.865.905.825.835.833,730,320
Jul 26, 20245.755.875.755.865.863,770,351
Jul 25, 20245.765.815.725.785.783,781,061
Jul 24, 20245.815.845.715.745.743,982,300
Jul 23, 20245.895.925.805.815.814,226,100
Jul 22, 20245.915.935.855.895.892,816,600
Jul 19, 20245.945.945.865.905.904,186,901
Jul 18, 20245.985.995.875.965.965,261,501
Jul 17, 20245.946.025.915.995.996,664,708
Jul 16, 20245.975.995.905.945.943,548,600
Jul 15, 20245.945.995.915.975.973,910,800
Jul 12, 20245.945.995.925.965.964,012,300
Jul 11, 20245.905.985.895.965.966,765,000
Jul 10, 20245.855.925.755.835.836,253,200
Jul 9, 20245.925.925.715.885.887,819,504
Jul 8, 20246.036.085.835.905.908,290,313
Jul 5, 20245.965.965.965.965.96-
Jul 4, 20246.126.135.955.965.966,349,144
Jul 3, 20246.156.246.126.136.135,193,203
Jul 2, 20246.126.236.066.146.146,897,294
Jul 1, 20246.066.166.066.156.157,215,901
Jun 28, 20245.966.045.916.036.036,555,903
Jun 27, 20245.986.025.945.965.964,727,202
Jun 26, 20245.856.005.845.995.996,036,900
Jun 25, 20245.935.985.845.905.906,175,997
Jun 24, 20246.106.145.855.925.929,767,362
Jun 21, 20246.336.336.116.176.176,978,400
Jun 20, 20246.356.456.296.316.317,437,600
Jun 19, 20246.306.366.276.306.304,644,800
Jun 18, 20246.266.346.266.306.304,910,300
Jun 17, 20246.376.396.286.296.298,208,538
Jun 14, 20246.376.516.356.456.4513,163,124
Jun 13, 20246.356.426.246.356.358,637,800
Jun 12, 20246.256.376.246.326.327,512,730
Jun 11, 20246.246.256.176.226.224,839,001
Jun 7, 20246.096.206.096.186.185,435,301
Jun 6, 20246.286.306.076.096.099,308,200
Jun 5, 20246.296.326.226.226.224,592,600
Jun 4, 20246.326.356.176.316.318,879,451
Jun 3, 20246.446.536.346.376.377,586,860
May 31, 20246.406.426.386.416.413,808,500
May 30, 20246.406.436.366.396.394,915,548
May 29, 20246.396.436.356.426.425,274,100
May 28, 20246.506.536.396.406.406,747,900
May 27, 20246.586.596.346.496.4911,591,438
May 24, 20246.576.736.566.616.6112,083,066
May 23, 20246.726.746.516.536.5313,273,110
May 22, 20246.786.796.706.716.719,861,000
May 21, 20246.766.816.716.786.7811,030,001
May 20, 20246.656.856.636.806.8019,097,178
May 17, 20246.686.736.606.676.6712,161,000
May 16, 20246.746.766.686.696.6910,342,311
May 15, 20246.766.796.646.726.7211,467,300
May 14, 20246.616.856.616.776.7719,680,069
May 13, 20246.736.736.566.596.5914,983,670
May 10, 20246.806.886.726.756.7517,338,530
May 9, 20246.746.816.706.806.8015,172,082
May 8, 20246.756.876.746.766.7615,794,300
May 7, 20246.876.876.756.786.7815,500,380
May 6, 20246.696.866.666.816.8126,017,861
Apr 30, 20246.606.816.586.646.6419,372,700
Apr 29, 20246.616.706.586.706.7018,294,760