Jiamei Food Packaging (Chuzhou) Co.,Ltd (SHE:002969)
China · Delayed Price · Currency is CNY 23.17
+1.82 (8.52%)
At close: Jan 23, 2026
SHE:002969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 21.03 | 23.48 | 20.81 | 23.17 | 23.17 | 8.52% | 92,600,279 |
| Jan 22, 2026 | 20.99 | 21.35 | 20.11 | 21.35 | 21.35 | 9.99% | 113,898,346 |
| Jan 21, 2026 | 20.80 | 20.80 | 18.90 | 19.41 | 19.41 | 2.59% | 126,941,188 |
| Jan 20, 2026 | 18.92 | 18.92 | 18.45 | 18.92 | 18.92 | 10.00% | 23,912,460 |
| Jan 19, 2026 | 16.54 | 17.20 | 16.54 | 17.20 | 17.20 | 9.97% | 43,280,940 |
| Jan 16, 2026 | 16.35 | 17.50 | 15.64 | 15.64 | 15.64 | -10.01% | 103,348,500 |
| Jan 15, 2026 | 19.19 | 20.50 | 17.38 | 17.38 | 17.38 | -9.99% | 133,647,033 |
| Jan 14, 2026 | 18.85 | 19.31 | 18.00 | 19.31 | 19.31 | 10.03% | 57,824,951 |
| Jan 13, 2026 | 18.24 | 18.24 | 16.55 | 17.55 | 17.55 | 5.85% | 143,638,060 |
| Jan 12, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 10.02% | 4,305,148 |
| Jan 6, 2026 | 13.70 | 15.07 | 13.70 | 15.07 | 15.07 | 10.00% | 114,256,900 |
| Jan 5, 2026 | 12.73 | 13.90 | 12.06 | 13.70 | 13.70 | 8.21% | 166,431,300 |
| Dec 31, 2025 | 13.04 | 13.04 | 12.01 | 12.66 | 12.66 | 6.84% | 243,685,100 |
| Dec 30, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 10.03% | 8,274,524 |
| Dec 29, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.01% | 8,883,845 |
| Dec 26, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.00% | 2,588,493 |
| Dec 25, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 10.01% | 2,063,561 |
| Dec 24, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 10.07% | 2,962,967 |
| Dec 23, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 10.03% | 5,292,209 |
| Dec 22, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 10.05% | 1,596,800 |
| Dec 19, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 9.96% | 2,875,500 |
| Dec 18, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 9.96% | 1,542,011 |
| Dec 17, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 10.09% | 4,902,092 |
| Dec 9, 2025 | 4.23 | 4.65 | 4.23 | 4.56 | 4.56 | 7.80% | 121,953,437 |
| Dec 8, 2025 | 4.40 | 4.40 | 4.18 | 4.23 | 4.23 | -2.08% | 109,430,200 |
| Dec 5, 2025 | 3.95 | 4.32 | 3.91 | 4.32 | 4.32 | 9.92% | 41,966,800 |
| Dec 4, 2025 | 4.02 | 4.03 | 3.90 | 3.93 | 3.93 | -3.20% | 40,699,954 |
| Dec 3, 2025 | 4.14 | 4.18 | 4.00 | 4.06 | 4.06 | -0.49% | 73,994,101 |
| Dec 2, 2025 | 3.85 | 4.25 | 3.82 | 4.08 | 4.08 | 5.70% | 91,539,280 |
| Dec 1, 2025 | 3.86 | 3.91 | 3.85 | 3.86 | 3.86 | - | 15,324,700 |
| Nov 28, 2025 | 3.78 | 3.86 | 3.73 | 3.86 | 3.86 | 2.66% | 14,626,400 |
| Nov 27, 2025 | 3.68 | 3.79 | 3.68 | 3.76 | 3.76 | 1.62% | 14,385,048 |
| Nov 26, 2025 | 3.73 | 3.75 | 3.68 | 3.70 | 3.70 | -0.27% | 14,048,400 |
| Nov 25, 2025 | 3.66 | 3.76 | 3.63 | 3.71 | 3.71 | 1.64% | 16,125,600 |
| Nov 24, 2025 | 3.64 | 3.66 | 3.59 | 3.65 | 3.65 | 1.96% | 18,991,200 |
| Nov 21, 2025 | 3.79 | 3.83 | 3.58 | 3.58 | 3.58 | -5.79% | 21,722,500 |
| Nov 20, 2025 | 3.83 | 3.85 | 3.74 | 3.80 | 3.80 | -0.26% | 17,461,700 |
| Nov 19, 2025 | 3.85 | 3.89 | 3.80 | 3.81 | 3.81 | -1.55% | 19,289,400 |
| Nov 18, 2025 | 3.89 | 3.93 | 3.83 | 3.87 | 3.87 | -1.02% | 14,616,200 |
| Nov 17, 2025 | 3.90 | 3.93 | 3.85 | 3.91 | 3.91 | 0.26% | 12,925,840 |
| Nov 14, 2025 | 3.94 | 3.99 | 3.89 | 3.90 | 3.90 | -1.02% | 13,291,100 |
| Nov 13, 2025 | 3.90 | 3.98 | 3.86 | 3.94 | 3.94 | 1.55% | 20,143,200 |
| Nov 12, 2025 | 3.88 | 3.94 | 3.85 | 3.88 | 3.88 | - | 19,673,550 |
| Nov 11, 2025 | 3.82 | 3.88 | 3.81 | 3.88 | 3.88 | 1.31% | 14,450,340 |
| Nov 10, 2025 | 3.76 | 3.84 | 3.75 | 3.83 | 3.83 | 1.59% | 14,722,900 |
| Nov 7, 2025 | 3.74 | 3.79 | 3.72 | 3.77 | 3.77 | 0.80% | 12,869,900 |
| Nov 6, 2025 | 3.78 | 3.79 | 3.72 | 3.74 | 3.74 | -1.06% | 11,682,800 |
| Nov 5, 2025 | 3.68 | 3.79 | 3.67 | 3.78 | 3.78 | 1.89% | 17,080,000 |
| Nov 4, 2025 | 3.68 | 3.73 | 3.66 | 3.71 | 3.71 | 0.54% | 13,847,300 |
| Nov 3, 2025 | 3.65 | 3.69 | 3.64 | 3.69 | 3.69 | 1.10% | 12,679,000 |