Inner Mongolia Junzheng Energy & Chemical Group Co.,Ltd. (601216.SS) SHH
5.12
-0.2(-3.76%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.12
-0.2(-3.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5.34 | 5.12 | 5.12 | 5.35 | 5.09 | 85.21M |
| April 02, 2026 | 5.5 | 5.32 | 5.32 | 5.53 | 5.29 | 98.82M |
| April 01, 2026 | 5.56 | 5.52 | 5.52 | 5.64 | 5.5 | 74.49M |
| March 31, 2026 | 5.58 | 5.51 | 5.51 | 5.7 | 5.51 | 69.6M |
| March 30, 2026 | 5.54 | 5.59 | 5.59 | 5.62 | 5.47 | 72.26M |
| March 27, 2026 | 5.42 | 5.55 | 5.55 | 5.65 | 5.39 | 102.31M |
| March 26, 2026 | 5.52 | 5.47 | 5.47 | 5.63 | 5.44 | 100.21M |
| March 25, 2026 | 5.49 | 5.52 | 5.52 | 5.6 | 5.46 | 101.38M |
| March 24, 2026 | 5.58 | 5.54 | 5.54 | 5.6 | 5.38 | 87.46M |
| March 23, 2026 | 5.59 | 5.53 | 5.53 | 5.76 | 5.49 | 140.17M |
| March 20, 2026 | 5.7 | 5.64 | 5.64 | 5.81 | 5.6 | 105.65M |
| March 19, 2026 | 5.96 | 5.75 | 5.75 | 6 | 5.71 | 117.62M |
| March 18, 2026 | 6.1 | 5.96 | 5.96 | 6.12 | 5.81 | 161.42M |
| March 17, 2026 | 6.32 | 6.13 | 6.13 | 6.47 | 6.11 | 120.38M |
| March 16, 2026 | 6.44 | 6.29 | 6.29 | 6.54 | 6.25 | 130.99M |
| March 13, 2026 | 6.7 | 6.4 | 6.4 | 6.73 | 6.39 | 183.41M |
| March 12, 2026 | 6.61 | 6.68 | 6.68 | 6.75 | 6.41 | 271.56M |
| March 11, 2026 | 6.12 | 6.44 | 6.44 | 6.6 | 6.03 | 217.94M |
| March 10, 2026 | 6.22 | 6.19 | 6.19 | 6.35 | 6.15 | 139.22M |
| March 09, 2026 | 6.39 | 6.47 | 6.47 | 6.75 | 6.35 | 308.11M |
| March 06, 2026 | 6.1 | 6.33 | 6.33 | 6.39 | 6.01 | 224.63M |
| March 05, 2026 | 6.08 | 6.09 | 6.09 | 6.25 | 5.98 | 134.91M |
| March 04, 2026 | 5.91 | 6.12 | 6.12 | 6.33 | 5.86 | 217.87M |
| March 03, 2026 | 6.06 | 5.96 | 5.96 | 6.15 | 5.87 | 171.54M |
| March 02, 2026 | 6.16 | 6.04 | 6.04 | 6.21 | 5.94 | 131.45M |
| February 27, 2026 | 5.91 | 6.01 | 6.01 | 6.03 | 5.9 | 89.01M |
| February 26, 2026 | 6 | 5.93 | 5.93 | 6.03 | 5.92 | 97.21M |
| February 25, 2026 | 5.88 | 5.99 | 5.99 | 6.14 | 5.87 | 165M |
| February 24, 2026 | 5.78 | 5.88 | 5.88 | 5.94 | 5.72 | 113.02M |
| February 13, 2026 | 5.84 | 5.69 | 0 | 5.86 | 5.68 | 87.17M |
| February 12, 2026 | 5.9 | 5.87 | 0 | 5.93 | 5.81 | 90.21M |
| February 11, 2026 | 5.68 | 5.9 | 0 | 6.07 | 5.63 | 190.53M |
| February 10, 2026 | 5.72 | 5.68 | 0 | 5.72 | 5.58 | 82.62M |
| February 09, 2026 | 5.75 | 5.72 | 0 | 5.77 | 5.67 | 90.91M |
| February 06, 2026 | 5.5 | 5.7 | 0 | 5.8 | 5.45 | 118.63M |
| February 05, 2026 | 5.7 | 5.61 | 0 | 5.79 | 5.58 | 84.23M |
| February 04, 2026 | 5.65 | 5.71 | 0 | 5.73 | 5.57 | 102.54M |
| February 03, 2026 | 5.65 | 5.64 | 0 | 5.66 | 5.51 | 114.31M |
| February 02, 2026 | 5.81 | 5.53 | 0 | 5.9 | 5.52 | 201.85M |
| January 30, 2026 | 6.07 | 5.91 | 0 | 6.07 | 5.71 | 221.46M |
| January 29, 2026 | 5.89 | 6.05 | 0 | 6.17 | 5.89 | 222.67M |
| January 28, 2026 | 5.85 | 5.93 | 0 | 6.03 | 5.8 | 195.68M |
| January 27, 2026 | 5.78 | 5.88 | 0 | 6.01 | 5.76 | 216.31M |
| January 26, 2026 | 5.86 | 5.81 | 0 | 5.91 | 5.76 | 153.61M |
| January 23, 2026 | 5.8 | 5.83 | 0 | 5.9 | 5.79 | 147.12M |
| January 22, 2026 | 5.83 | 5.81 | 0 | 5.9 | 5.76 | 147.58M |
| January 21, 2026 | 5.87 | 5.83 | 0 | 5.94 | 5.75 | 215.53M |
| January 20, 2026 | 5.73 | 5.91 | 0 | 6.04 | 5.7 | 360.25M |
| January 19, 2026 | 5.3 | 5.76 | 0 | 5.83 | 5.25 | 422.96M |
| January 16, 2026 | 5.48 | 5.3 | 0 | 5.49 | 5.28 | 188.25M |
| January 15, 2026 | 5.5 | 5.46 | 0 | 5.66 | 5.39 | 390.75M |
| January 14, 2026 | 5.14 | 5.67 | 0 | 5.67 | 5.13 | 594.3M |
| January 13, 2026 | 5.21 | 5.15 | 0 | 5.28 | 5.13 | 119.3M |
| January 12, 2026 | 5.2 | 5.17 | 0 | 5.2 | 5.13 | 120.51M |
| January 09, 2026 | 5.25 | 5.19 | 0 | 5.29 | 5.18 | 140.43M |
| January 08, 2026 | 5.34 | 5.24 | 0 | 5.38 | 5.21 | 162.75M |
| January 07, 2026 | 5.25 | 5.3 | 0 | 5.4 | 5.21 | 272.68M |
| January 06, 2026 | 4.85 | 5.31 | 0 | 5.34 | 4.84 | 412.63M |
| January 05, 2026 | 4.82 | 4.85 | 0 | 4.86 | 4.81 | 62.08M |
| December 31, 2025 | 4.86 | 4.82 | 0 | 4.87 | 4.8 | 41.37M |