Zhejiang Jinke Tom Culture Industry Co., LTD. (SHE:300459)
China · Delayed Price · Currency is CNY 5.28
+0.09 (1.73%)
Jan 22, 2026, 3:04 PM CST
SHE:300459 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5.65 | 5.65 | 5.20 | 5.25 | - | 1.16% | 140,249,878 |
| Jan 21, 2026 | 5.18 | 5.28 | 5.14 | 5.19 | 5.19 | -0.57% | 160,196,744 |
| Jan 20, 2026 | 5.33 | 5.39 | 5.16 | 5.22 | 5.22 | -0.95% | 221,257,700 |
| Jan 19, 2026 | 5.29 | 5.42 | 5.25 | 5.27 | 5.27 | -1.68% | 221,697,400 |
| Jan 16, 2026 | 5.65 | 5.68 | 5.34 | 5.36 | 5.36 | -6.29% | 385,775,800 |
| Jan 15, 2026 | 5.98 | 5.98 | 5.58 | 5.72 | 5.72 | -5.30% | 495,815,900 |
| Jan 14, 2026 | 5.81 | 6.40 | 5.80 | 6.04 | 6.04 | 0.67% | 765,991,700 |
| Jan 13, 2026 | 6.00 | 6.61 | 5.65 | 6.00 | 6.00 | 1.69% | 886,458,200 |
| Jan 12, 2026 | 5.53 | 6.13 | 5.42 | 5.90 | 5.90 | 9.26% | 763,335,400 |
| Jan 9, 2026 | 5.07 | 5.45 | 5.05 | 5.40 | 5.40 | 5.26% | 557,933,881 |
| Jan 8, 2026 | 5.02 | 5.25 | 4.93 | 5.13 | 5.13 | 1.99% | 365,740,682 |
| Jan 7, 2026 | 5.16 | 5.26 | 4.98 | 5.03 | 5.03 | -2.14% | 358,306,900 |
| Jan 6, 2026 | 5.29 | 5.30 | 5.07 | 5.14 | 5.14 | -3.75% | 541,540,600 |
| Jan 5, 2026 | 4.72 | 5.51 | 4.72 | 5.34 | 5.34 | 16.34% | 705,207,431 |
| Dec 31, 2025 | 4.46 | 4.65 | 4.45 | 4.59 | 4.59 | 2.68% | 152,843,897 |
| Dec 30, 2025 | 4.42 | 4.52 | 4.41 | 4.47 | 4.47 | 1.13% | 89,245,890 |
| Dec 29, 2025 | 4.48 | 4.50 | 4.42 | 4.42 | 4.42 | -1.34% | 65,448,170 |
| Dec 26, 2025 | 4.47 | 4.52 | 4.45 | 4.48 | 4.48 | 0.22% | 68,035,600 |
| Dec 25, 2025 | 4.46 | 4.49 | 4.43 | 4.47 | 4.47 | 0.22% | 59,855,500 |
| Dec 24, 2025 | 4.41 | 4.46 | 4.41 | 4.46 | 4.46 | 0.90% | 47,213,900 |
| Dec 23, 2025 | 4.48 | 4.48 | 4.42 | 4.42 | 4.42 | -1.34% | 57,016,310 |
| Dec 22, 2025 | 4.50 | 4.52 | 4.48 | 4.48 | 4.48 | -0.44% | 55,409,440 |
| Dec 19, 2025 | 4.48 | 4.51 | 4.44 | 4.50 | 4.50 | 1.12% | 59,749,800 |
| Dec 18, 2025 | 4.42 | 4.50 | 4.40 | 4.45 | 4.45 | 0.23% | 59,357,170 |
| Dec 17, 2025 | 4.39 | 4.45 | 4.35 | 4.44 | 4.44 | 1.37% | 68,429,250 |
| Dec 16, 2025 | 4.46 | 4.47 | 4.37 | 4.38 | 4.38 | -1.79% | 66,481,658 |
| Dec 15, 2025 | 4.47 | 4.52 | 4.42 | 4.46 | 4.46 | -0.89% | 63,231,652 |
| Dec 12, 2025 | 4.50 | 4.54 | 4.49 | 4.50 | 4.50 | -0.22% | 59,656,140 |
| Dec 11, 2025 | 4.64 | 4.64 | 4.50 | 4.51 | 4.51 | -2.59% | 82,880,230 |
| Dec 10, 2025 | 4.60 | 4.65 | 4.58 | 4.63 | 4.63 | 0.22% | 62,046,860 |
| Dec 9, 2025 | 4.68 | 4.71 | 4.61 | 4.62 | 4.62 | -1.91% | 86,604,800 |
| Dec 8, 2025 | 4.68 | 4.75 | 4.68 | 4.71 | 4.71 | - | 89,880,430 |
| Dec 5, 2025 | 4.70 | 4.71 | 4.63 | 4.71 | 4.71 | 1.07% | 72,467,960 |
| Dec 4, 2025 | 4.70 | 4.74 | 4.65 | 4.66 | 4.66 | -0.85% | 74,173,020 |
| Dec 3, 2025 | 4.88 | 4.90 | 4.68 | 4.70 | 4.70 | -3.29% | 130,073,200 |
| Dec 2, 2025 | 4.98 | 4.99 | 4.85 | 4.86 | 4.86 | -3.38% | 147,020,989 |
| Dec 1, 2025 | 5.00 | 5.13 | 4.95 | 5.03 | 5.03 | 1.62% | 151,944,700 |
| Nov 28, 2025 | 4.94 | 5.04 | 4.91 | 4.95 | 4.95 | -0.20% | 130,040,000 |
| Nov 27, 2025 | 5.10 | 5.13 | 4.95 | 4.96 | 4.96 | -3.31% | 208,168,700 |
| Nov 26, 2025 | 5.20 | 5.29 | 5.10 | 5.13 | 5.13 | -3.75% | 294,979,400 |
| Nov 25, 2025 | 5.18 | 5.50 | 5.12 | 5.33 | 5.33 | 2.11% | 501,326,500 |
| Nov 24, 2025 | 5.00 | 5.28 | 4.93 | 5.22 | 5.22 | 3.37% | 332,610,100 |
| Nov 21, 2025 | 4.86 | 5.19 | 4.86 | 5.05 | 5.05 | 2.02% | 323,498,700 |
| Nov 20, 2025 | 4.88 | 5.07 | 4.76 | 4.95 | 4.95 | 2.48% | 231,664,300 |
| Nov 19, 2025 | 4.91 | 4.92 | 4.80 | 4.83 | 4.83 | -3.01% | 155,628,500 |
| Nov 18, 2025 | 4.79 | 5.05 | 4.76 | 4.98 | 4.98 | 3.32% | 289,226,900 |
| Nov 17, 2025 | 4.64 | 4.82 | 4.63 | 4.82 | 4.82 | 3.43% | 165,905,300 |
| Nov 14, 2025 | 4.71 | 4.74 | 4.65 | 4.66 | 4.66 | -1.69% | 78,929,340 |
| Nov 13, 2025 | 4.76 | 4.76 | 4.65 | 4.74 | 4.74 | 0.21% | 92,201,280 |
| Nov 12, 2025 | 4.70 | 4.78 | 4.67 | 4.73 | 4.73 | 0.85% | 144,051,100 |