Zhejiang Jinke Tom Culture Industry Co., LTD. (SHE:300459)
China · Delayed Price · Currency is CNY 5.59
-0.08 (-1.41%)
Aug 14, 2025, 2:45 PM CST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.70 | 5.73 | 5.63 | 5.67 | 5.67 | -0.87% | 172,425,311 |
| Aug 12, 2025 | 5.63 | 5.80 | 5.61 | 5.72 | 5.72 | 1.42% | 253,621,265 |
| Aug 11, 2025 | 5.60 | 5.66 | 5.58 | 5.64 | 5.64 | -0.18% | 127,983,084 |
| Aug 8, 2025 | 5.72 | 5.75 | 5.61 | 5.65 | 5.65 | -0.35% | 179,388,560 |
| Aug 7, 2025 | 5.71 | 5.73 | 5.62 | 5.67 | 5.67 | -1.05% | 156,537,467 |
| Aug 6, 2025 | 5.68 | 5.82 | 5.68 | 5.73 | 5.73 | 0.88% | 200,684,481 |
| Aug 5, 2025 | 5.70 | 5.76 | 5.66 | 5.68 | 5.68 | - | 161,760,487 |
| Aug 4, 2025 | 5.65 | 5.73 | 5.59 | 5.68 | 5.68 | -0.35% | 151,270,765 |
| Aug 1, 2025 | 5.69 | 5.73 | 5.54 | 5.70 | 5.70 | 0.71% | 200,024,985 |
| Jul 31, 2025 | 5.69 | 5.78 | 5.62 | 5.66 | 5.66 | -1.91% | 248,637,995 |
| Jul 30, 2025 | 5.55 | 5.86 | 5.49 | 5.77 | 5.77 | 3.78% | 388,023,900 |
| Jul 29, 2025 | 5.64 | 5.67 | 5.50 | 5.56 | 5.56 | -0.36% | 139,117,458 |
| Jul 28, 2025 | 5.57 | 5.62 | 5.49 | 5.58 | 5.58 | -1.24% | 194,882,799 |
| Jul 25, 2025 | 5.54 | 5.75 | 5.48 | 5.65 | 5.65 | 3.10% | 372,648,740 |
| Jul 24, 2025 | 5.41 | 5.48 | 5.40 | 5.48 | 5.48 | 1.11% | 129,220,294 |
| Jul 23, 2025 | 5.43 | 5.48 | 5.40 | 5.42 | 5.42 | -0.18% | 117,579,734 |
| Jul 22, 2025 | 5.46 | 5.48 | 5.39 | 5.43 | 5.43 | -0.91% | 106,599,649 |
| Jul 21, 2025 | 5.42 | 5.51 | 5.41 | 5.48 | 5.48 | 1.29% | 133,222,005 |
| Jul 18, 2025 | 5.45 | 5.49 | 5.39 | 5.41 | 5.41 | -0.92% | 110,010,828 |
| Jul 17, 2025 | 5.39 | 5.46 | 5.36 | 5.46 | 5.46 | 0.92% | 109,203,100 |
| Jul 16, 2025 | 5.39 | 5.49 | 5.38 | 5.41 | 5.41 | 0.56% | 120,551,966 |
| Jul 15, 2025 | 5.42 | 5.46 | 5.33 | 5.38 | 5.38 | -0.74% | 101,848,259 |
| Jul 14, 2025 | 5.51 | 5.52 | 5.40 | 5.42 | 5.42 | -1.81% | 120,417,512 |
| Jul 11, 2025 | 5.48 | 5.55 | 5.38 | 5.52 | 5.52 | 0.55% | 166,255,954 |
| Jul 10, 2025 | 5.50 | 5.56 | 5.47 | 5.49 | 5.49 | -0.72% | 111,038,795 |
| Jul 9, 2025 | 5.50 | 5.60 | 5.50 | 5.53 | 5.53 | 0.18% | 156,133,226 |
| Jul 8, 2025 | 5.46 | 5.57 | 5.43 | 5.52 | 5.52 | 0.91% | 139,677,938 |
| Jul 7, 2025 | 5.48 | 5.55 | 5.43 | 5.47 | 5.47 | -1.08% | 103,272,148 |
| Jul 4, 2025 | 5.50 | 5.60 | 5.48 | 5.53 | 5.53 | 0.55% | 170,051,532 |
| Jul 3, 2025 | 5.49 | 5.54 | 5.44 | 5.50 | 5.50 | 0.36% | 85,371,627 |
| Jul 2, 2025 | 5.53 | 5.54 | 5.45 | 5.48 | 5.48 | -1.62% | 107,956,005 |
| Jul 1, 2025 | 5.61 | 5.64 | 5.51 | 5.57 | 5.57 | -0.54% | 135,463,988 |
| Jun 30, 2025 | 5.45 | 5.65 | 5.45 | 5.60 | 5.60 | 3.32% | 231,462,555 |
| Jun 27, 2025 | 5.44 | 5.50 | 5.39 | 5.42 | 5.42 | -0.55% | 111,999,905 |
| Jun 26, 2025 | 5.50 | 5.55 | 5.44 | 5.45 | 5.45 | -1.27% | 134,653,520 |
| Jun 25, 2025 | 5.48 | 5.53 | 5.41 | 5.52 | 5.52 | 0.91% | 155,469,751 |
| Jun 24, 2025 | 5.34 | 5.53 | 5.32 | 5.47 | 5.47 | 2.82% | 157,005,771 |
| Jun 23, 2025 | 5.20 | 5.33 | 5.17 | 5.32 | 5.32 | 1.72% | 103,608,045 |
| Jun 20, 2025 | 5.48 | 5.52 | 5.23 | 5.23 | 5.23 | -4.04% | 155,369,766 |
| Jun 19, 2025 | 5.49 | 5.63 | 5.44 | 5.45 | 5.45 | -1.27% | 162,348,724 |
| Jun 18, 2025 | 5.60 | 5.64 | 5.48 | 5.52 | 5.52 | -3.16% | 182,439,362 |
| Jun 17, 2025 | 5.78 | 5.88 | 5.65 | 5.70 | 5.70 | 0.88% | 245,854,393 |
| Jun 16, 2025 | 5.55 | 5.74 | 5.52 | 5.65 | 5.65 | 1.07% | 187,794,388 |
| Jun 13, 2025 | 5.78 | 5.80 | 5.54 | 5.59 | 5.59 | -4.44% | 283,297,560 |
| Jun 12, 2025 | 5.66 | 5.99 | 5.64 | 5.85 | 5.85 | 1.74% | 404,935,990 |
| Jun 11, 2025 | 5.52 | 5.84 | 5.50 | 5.75 | 5.75 | 3.42% | 415,673,055 |
| Jun 10, 2025 | 5.44 | 5.61 | 5.27 | 5.56 | 5.56 | 2.39% | 297,827,815 |
| Jun 9, 2025 | 5.36 | 5.45 | 5.33 | 5.43 | 5.43 | 1.69% | 137,467,618 |
| Jun 6, 2025 | 5.45 | 5.47 | 5.31 | 5.34 | 5.34 | -2.20% | 139,696,397 |
| Jun 5, 2025 | 5.39 | 5.51 | 5.36 | 5.46 | 5.46 | 0.92% | 196,604,724 |