Skip to main content
logo
Jiamei Food Packaging (Chuzhou) Co.,Ltd (SHE:002969)
China flag China · Delayed Price · Currency is CNY
22.51
-0.59 (-2.55%)
May 7, 2026, 3:04 PM CST

SHE:002969 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202622.9823.0022.3222.5122.51-2.55%52,856,370
May 6, 202622.6723.7322.5023.1023.102.21%65,187,620
Apr 30, 202622.8423.2622.4422.6022.60-0.53%74,028,030
Apr 29, 202620.4822.7220.4822.7222.7210.02%77,285,880
Apr 28, 202621.1521.4520.5520.6520.65-4.79%49,393,351
Apr 27, 202622.2923.0821.5721.6921.690.37%61,748,970
Apr 24, 202621.4122.2021.2121.6121.610.32%36,677,560
Apr 23, 202622.2222.3121.5221.5421.54-4.39%43,991,280
Apr 22, 202621.4122.8321.1522.5322.533.40%67,753,730
Apr 21, 202622.5022.6021.5921.7921.79-3.58%45,510,750
Apr 20, 202622.5423.1122.4922.6022.600.13%43,056,920
Apr 17, 202622.8022.9922.3622.5722.57-1.57%46,884,950
Apr 16, 202622.9923.3822.6122.9322.93-2.26%50,807,590
Apr 15, 202624.0024.7523.4423.4623.46-3.54%62,670,200
Apr 14, 202624.9525.2023.8924.3224.32-2.72%72,183,570
Apr 13, 202624.4925.4224.0825.0025.005.66%74,779,870
Apr 10, 202624.4824.9523.6223.6623.66-3.78%67,914,830
Apr 9, 202622.9824.9822.9824.5924.596.08%80,977,090
Apr 8, 202622.8023.4522.0023.1823.183.76%61,050,760
Apr 7, 202621.9922.9120.7022.3422.342.10%55,470,430
Apr 3, 202621.6022.5521.6021.8821.881.63%47,678,340
Apr 2, 202622.9822.9821.3921.5321.53-7.40%66,712,320
Apr 1, 202623.5223.8822.8623.2523.25-3.61%66,952,590
Mar 31, 202626.0026.8923.8024.1224.12-1.55%88,505,340
Mar 30, 202624.3524.8823.5324.5024.50-1.96%50,463,990
Mar 27, 202623.3025.2823.3024.9924.998.65%73,275,323
Mar 26, 202624.6525.2022.8023.0023.00-8.95%77,683,560
Mar 25, 202625.5526.3625.1825.2625.26-4.50%65,180,910
Mar 24, 202625.4226.5723.6026.4526.456.01%78,719,419
Mar 23, 202626.1227.1824.7124.9524.95-9.14%71,900,389
Mar 20, 202627.6028.6026.7327.4627.46-0.62%67,216,340
Mar 19, 202626.6028.3325.2527.6327.632.33%86,621,560
Mar 18, 202628.5129.4026.1127.0027.00-6.90%103,791,800
Mar 17, 202627.9829.5827.5029.0029.003.42%98,367,336
Mar 16, 202626.5028.9825.7128.0428.045.93%112,185,932
Mar 13, 202623.8826.4723.5026.4726.4710.02%101,064,233
Mar 12, 202626.0026.2423.6624.0624.06-4.64%90,340,687
Mar 11, 202627.0028.1924.0325.2325.23-2.62%156,199,855
Mar 10, 202624.5025.9124.2025.9125.9110.02%48,351,995
Mar 9, 202623.9824.7422.6023.5523.55-5.42%67,267,950
Mar 6, 202623.4025.0023.1624.9024.904.27%78,772,678
Mar 5, 202621.9923.9521.8823.8823.889.14%98,279,640
Mar 4, 202620.2222.3019.9521.8821.885.19%79,305,810
Mar 3, 202622.5122.9820.6520.8020.80-5.88%90,478,130
Mar 2, 202622.8023.2321.8122.1022.10-5.92%86,736,157
Feb 27, 202622.8124.5622.1423.4923.49-1.14%90,802,590
Feb 26, 202625.5025.8823.7623.7623.76-10.00%96,089,142
Feb 25, 202628.8029.2726.3026.4026.40-9.65%100,499,128
Feb 24, 202631.0031.8027.1029.2229.22-2.76%93,133,478
Feb 13, 202631.5533.3830.0530.0530.05-10.00%99,754,060