Zhejiang Jinke Tom Culture Industry Co., LTD. (SHE:300459)
China · Delayed Price · Currency is CNY 4.590
+0.010 (0.22%)
Oct 24, 2025, 3:04 PM CST
SHE:300459 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 4.57 | 4.63 | 4.57 | 4.59 | 4.59 | 0.22% | 57,570,279 |
| Oct 23, 2025 | 4.53 | 4.59 | 4.48 | 4.58 | 4.58 | 1.10% | 61,256,201 |
| Oct 22, 2025 | 4.51 | 4.58 | 4.50 | 4.53 | 4.53 | - | 57,583,444 |
| Oct 21, 2025 | 4.46 | 4.55 | 4.46 | 4.53 | 4.53 | 1.34% | 64,519,336 |
| Oct 20, 2025 | 4.45 | 4.50 | 4.45 | 4.47 | 4.47 | 1.36% | 60,216,601 |
| Oct 17, 2025 | 4.55 | 4.59 | 4.41 | 4.41 | 4.41 | -3.29% | 85,697,335 |
| Oct 16, 2025 | 4.64 | 4.64 | 4.54 | 4.56 | 4.56 | -1.94% | 76,745,278 |
| Oct 15, 2025 | 4.63 | 4.66 | 4.56 | 4.65 | 4.65 | 1.09% | 69,503,816 |
| Oct 14, 2025 | 4.70 | 4.75 | 4.59 | 4.60 | 4.60 | -2.13% | 98,398,255 |
| Oct 13, 2025 | 4.59 | 4.70 | 4.50 | 4.70 | 4.70 | -2.08% | 102,496,431 |
| Oct 10, 2025 | 4.87 | 4.89 | 4.78 | 4.80 | 4.80 | -1.84% | 100,382,140 |
| Oct 9, 2025 | 4.86 | 4.93 | 4.85 | 4.89 | 4.89 | 1.03% | 90,489,943 |
| Sep 30, 2025 | 4.83 | 4.87 | 4.81 | 4.84 | 4.84 | 0.62% | 89,464,606 |
| Sep 29, 2025 | 4.83 | 4.85 | 4.71 | 4.81 | 4.81 | -0.82% | 110,328,977 |
| Sep 26, 2025 | 4.98 | 4.99 | 4.85 | 4.85 | 4.85 | -3.39% | 128,654,586 |
| Sep 25, 2025 | 4.95 | 5.13 | 4.95 | 5.02 | 5.02 | 0.60% | 144,294,536 |
| Sep 24, 2025 | 4.90 | 5.00 | 4.87 | 4.99 | 4.99 | 1.22% | 106,668,657 |
| Sep 23, 2025 | 5.07 | 5.09 | 4.80 | 4.93 | 4.93 | -3.33% | 181,196,443 |
| Sep 22, 2025 | 5.24 | 5.25 | 5.04 | 5.10 | 5.10 | -2.30% | 163,560,414 |
| Sep 19, 2025 | 5.28 | 5.33 | 5.20 | 5.22 | 5.22 | -1.32% | 107,432,515 |
| Sep 18, 2025 | 5.43 | 5.46 | 5.24 | 5.29 | 5.29 | -2.58% | 187,579,033 |
| Sep 17, 2025 | 5.45 | 5.50 | 5.40 | 5.43 | 5.43 | -0.91% | 151,264,415 |
| Sep 16, 2025 | 5.36 | 5.51 | 5.35 | 5.48 | 5.48 | 1.67% | 208,742,204 |
| Sep 15, 2025 | 5.32 | 5.46 | 5.26 | 5.39 | 5.39 | 1.32% | 176,432,449 |
| Sep 12, 2025 | 5.37 | 5.43 | 5.31 | 5.32 | 5.32 | -1.12% | 151,717,013 |
| Sep 11, 2025 | 5.34 | 5.38 | 5.16 | 5.38 | 5.38 | 1.32% | 154,481,914 |
| Sep 10, 2025 | 5.28 | 5.38 | 5.26 | 5.31 | 5.31 | 0.57% | 95,883,661 |
| Sep 9, 2025 | 5.41 | 5.44 | 5.27 | 5.28 | 5.28 | -2.76% | 125,497,368 |
| Sep 8, 2025 | 5.43 | 5.44 | 5.34 | 5.43 | 5.43 | 0.18% | 135,647,671 |
| Sep 5, 2025 | 5.32 | 5.43 | 5.24 | 5.42 | 5.42 | 2.07% | 130,972,126 |
| Sep 4, 2025 | 5.42 | 5.52 | 5.22 | 5.31 | 5.31 | -1.67% | 162,306,575 |
| Sep 3, 2025 | 5.51 | 5.66 | 5.38 | 5.40 | 5.40 | -1.82% | 187,277,666 |
| Sep 2, 2025 | 5.74 | 5.76 | 5.45 | 5.50 | 5.50 | -4.35% | 218,169,584 |
| Sep 1, 2025 | 5.72 | 5.86 | 5.72 | 5.75 | 5.75 | 0.52% | 151,892,230 |
| Aug 29, 2025 | 5.89 | 5.93 | 5.70 | 5.72 | 5.72 | -2.89% | 184,490,053 |
| Aug 28, 2025 | 5.85 | 5.96 | 5.63 | 5.89 | 5.89 | - | 277,571,030 |
| Aug 27, 2025 | 6.10 | 6.24 | 5.88 | 5.89 | 5.89 | -2.97% | 394,398,008 |
| Aug 26, 2025 | 6.09 | 6.20 | 6.00 | 6.07 | 6.07 | -0.33% | 309,829,530 |
| Aug 25, 2025 | 5.93 | 6.15 | 5.86 | 6.09 | 6.09 | 1.50% | 406,109,370 |
| Aug 22, 2025 | 5.81 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 347,210,530 |
| Aug 21, 2025 | 5.84 | 5.87 | 5.75 | 5.80 | 5.80 | -0.51% | 172,894,483 |
| Aug 20, 2025 | 5.80 | 5.85 | 5.71 | 5.83 | 5.83 | - | 177,162,640 |
| Aug 19, 2025 | 5.79 | 5.92 | 5.75 | 5.83 | 5.83 | 0.52% | 220,216,882 |
| Aug 18, 2025 | 5.64 | 5.89 | 5.64 | 5.80 | 5.80 | 3.20% | 405,829,520 |
| Aug 15, 2025 | 5.55 | 5.65 | 5.52 | 5.62 | 5.62 | 0.72% | 150,612,741 |
| Aug 14, 2025 | 5.68 | 5.77 | 5.55 | 5.58 | 5.58 | -1.59% | 203,773,799 |
| Aug 13, 2025 | 5.70 | 5.73 | 5.63 | 5.67 | 5.67 | -0.87% | 172,437,011 |
| 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 |