Zhejiang Jinke Tom Culture Industry Co., LTD. (SHE:300459)
China · Delayed Price · Currency is CNY 3.620
-0.070 (-1.90%)
Sep 11, 2026, 3:04 PM CST
SHE:300459 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.66 | 3.66 | 3.57 | 3.62 | 3.62 | -1.90% | 67,426,953 |
| Sep 10, 2026 | 3.68 | 3.71 | 3.61 | 3.69 | 3.69 | - | 64,963,699 |
| Sep 9, 2026 | 3.79 | 3.80 | 3.67 | 3.69 | 3.69 | -3.40% | 96,600,890 |
| Sep 8, 2026 | 3.81 | 3.87 | 3.74 | 3.82 | 3.82 | 0.79% | 99,978,550 |
| Sep 7, 2026 | 3.75 | 3.87 | 3.74 | 3.79 | 3.79 | 0.80% | 115,835,000 |
| Sep 4, 2026 | 3.70 | 3.87 | 3.69 | 3.76 | 3.76 | 2.73% | 132,731,338 |
| Sep 3, 2026 | 3.75 | 3.83 | 3.65 | 3.66 | 3.66 | -2.66% | 104,437,159 |
| Sep 2, 2026 | 3.86 | 3.89 | 3.75 | 3.76 | 3.76 | -3.09% | 130,601,500 |
| Sep 1, 2026 | 3.67 | 3.93 | 3.66 | 3.88 | 3.88 | 5.15% | 243,075,718 |
| Aug 31, 2026 | 3.56 | 3.71 | 3.55 | 3.69 | 3.69 | 2.79% | 116,631,139 |
| Aug 28, 2026 | 3.58 | 3.60 | 3.54 | 3.59 | 3.59 | 0.28% | 74,427,777 |
| Aug 27, 2026 | 3.59 | 3.61 | 3.53 | 3.58 | 3.58 | 1.13% | 68,235,242 |
| Aug 26, 2026 | 3.52 | 3.58 | 3.50 | 3.54 | 3.54 | 0.28% | 59,819,500 |
| Aug 25, 2026 | 3.43 | 3.54 | 3.42 | 3.53 | 3.53 | 2.62% | 75,566,840 |
| Aug 24, 2026 | 3.47 | 3.48 | 3.39 | 3.44 | 3.44 | -0.29% | 63,367,078 |
| Aug 21, 2026 | 3.47 | 3.48 | 3.41 | 3.45 | 3.45 | -1.43% | 57,721,602 |
| Aug 20, 2026 | 3.44 | 3.54 | 3.42 | 3.50 | 3.50 | 2.34% | 94,103,188 |
| Aug 19, 2026 | 3.55 | 3.56 | 3.40 | 3.42 | 3.42 | -3.93% | 92,957,905 |
| Aug 18, 2026 | 3.64 | 3.64 | 3.52 | 3.56 | 3.56 | -2.47% | 81,569,080 |
| Aug 17, 2026 | 3.68 | 3.69 | 3.58 | 3.65 | 3.65 | -0.82% | 76,634,130 |
| Aug 14, 2026 | 3.70 | 3.76 | 3.61 | 3.68 | 3.68 | -1.34% | 91,896,690 |
| Aug 13, 2026 | 3.78 | 3.86 | 3.72 | 3.73 | 3.73 | -1.58% | 107,903,800 |
| Aug 12, 2026 | 3.80 | 3.85 | 3.77 | 3.79 | 3.79 | -0.26% | 74,640,540 |
| Aug 11, 2026 | 3.82 | 3.86 | 3.76 | 3.80 | 3.80 | -0.52% | 71,885,950 |
| Aug 10, 2026 | 3.77 | 3.83 | 3.70 | 3.82 | 3.82 | 1.06% | 78,629,890 |
| Aug 7, 2026 | 3.81 | 3.81 | 3.67 | 3.78 | 3.78 | -1.05% | 129,789,256 |
| Aug 6, 2026 | 3.87 | 3.94 | 3.79 | 3.82 | 3.82 | -2.30% | 148,172,876 |
| Aug 5, 2026 | 3.93 | 3.97 | 3.88 | 3.91 | 3.91 | -0.76% | 149,089,400 |
| Aug 4, 2026 | 3.84 | 3.97 | 3.82 | 3.94 | 3.94 | 2.60% | 147,797,300 |
| Aug 3, 2026 | 3.83 | 3.90 | 3.78 | 3.84 | 3.84 | - | 114,614,100 |
| Jul 31, 2026 | 3.64 | 3.94 | 3.64 | 3.84 | 3.84 | 4.63% | 194,057,983 |
| Jul 30, 2026 | 3.64 | 3.77 | 3.63 | 3.67 | 3.67 | -0.27% | 121,588,120 |
| Jul 29, 2026 | 3.66 | 3.71 | 3.63 | 3.68 | 3.68 | 1.10% | 145,286,024 |
| Jul 28, 2026 | 3.51 | 3.71 | 3.50 | 3.64 | 3.64 | 2.82% | 168,729,847 |
| Jul 27, 2026 | 3.39 | 3.55 | 3.37 | 3.54 | 3.54 | 4.12% | 113,275,663 |
| Jul 24, 2026 | 3.50 | 3.52 | 3.40 | 3.40 | 3.40 | -3.68% | 71,883,845 |
| Jul 23, 2026 | 3.47 | 3.54 | 3.40 | 3.53 | 3.53 | 1.44% | 82,159,311 |
| Jul 22, 2026 | 3.48 | 3.51 | 3.44 | 3.48 | 3.48 | -1.14% | 87,203,138 |
| Jul 21, 2026 | 3.44 | 3.55 | 3.42 | 3.52 | 3.52 | 2.03% | 119,648,808 |
| Jul 20, 2026 | 3.37 | 3.46 | 3.35 | 3.45 | 3.45 | 2.07% | 105,833,475 |
| Jul 17, 2026 | 3.51 | 3.58 | 3.34 | 3.38 | 3.38 | -4.25% | 122,878,420 |
| Jul 16, 2026 | 3.45 | 3.56 | 3.40 | 3.53 | 3.53 | 1.73% | 117,261,778 |
| Jul 15, 2026 | 3.34 | 3.49 | 3.34 | 3.47 | 3.47 | 2.97% | 103,820,834 |
| Jul 14, 2026 | 3.32 | 3.38 | 3.28 | 3.37 | 3.37 | 0.90% | 71,396,010 |
| Jul 13, 2026 | 3.51 | 3.58 | 3.30 | 3.34 | 3.34 | -5.92% | 139,973,549 |
| Jul 10, 2026 | 3.38 | 3.60 | 3.34 | 3.55 | 3.55 | 4.11% | 167,505,422 |
| Jul 9, 2026 | 3.31 | 3.43 | 3.26 | 3.41 | 3.41 | 2.40% | 106,205,764 |
| Jul 8, 2026 | 3.36 | 3.39 | 3.26 | 3.33 | 3.33 | -2.06% | 85,486,923 |
| Jul 7, 2026 | 3.38 | 3.52 | 3.34 | 3.40 | 3.40 | 0.89% | 127,196,179 |
| Jul 6, 2026 | 3.38 | 3.46 | 3.36 | 3.37 | 3.37 | -1.17% | 64,907,140 |