Zhejiang Jinke Tom Culture Industry Co., LTD. (SHE:300459)
China · Delayed Price · Currency is CNY 3.650
-0.070 (-1.88%)
Oct 29, 2026, 3:04 PM CST
SHE:300459 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3.41 | 3.74 | 3.41 | 3.65 | 3.65 | -1.88% | 105,560,367 |
| Oct 28, 2026 | 3.65 | 3.76 | 3.60 | 3.72 | 3.72 | 3.05% | 144,735,835 |
| Oct 27, 2026 | 3.71 | 3.76 | 3.60 | 3.61 | 3.61 | -3.22% | 101,779,208 |
| Oct 26, 2026 | 3.58 | 3.76 | 3.55 | 3.73 | 3.73 | 3.04% | 155,866,432 |
| Oct 23, 2026 | 3.41 | 3.64 | 3.30 | 3.62 | 3.62 | 4.93% | 145,257,883 |
| Oct 22, 2026 | 3.63 | 3.64 | 3.45 | 3.45 | 3.45 | -4.70% | 99,542,197 |
| Oct 21, 2026 | 3.64 | 3.70 | 3.61 | 3.62 | 3.62 | -0.28% | 84,225,425 |
| Oct 20, 2026 | 3.55 | 3.64 | 3.53 | 3.63 | 3.63 | 1.97% | 81,550,625 |
| Oct 19, 2026 | 3.53 | 3.61 | 3.49 | 3.56 | 3.56 | -0.28% | 72,281,277 |
| Oct 16, 2026 | 3.71 | 3.74 | 3.53 | 3.57 | 3.57 | -2.99% | 110,763,900 |
| Oct 15, 2026 | 3.72 | 3.80 | 3.67 | 3.68 | 3.68 | -2.13% | 126,786,714 |
| Oct 14, 2026 | 3.69 | 3.82 | 3.66 | 3.76 | 3.76 | 1.08% | 148,617,085 |
| Oct 13, 2026 | 3.64 | 3.77 | 3.60 | 3.72 | 3.72 | 1.36% | 120,739,029 |
| Oct 12, 2026 | 3.62 | 3.70 | 3.59 | 3.67 | 3.67 | 1.66% | 122,307,032 |
| Oct 9, 2026 | 3.41 | 3.62 | 3.38 | 3.61 | 3.61 | 5.87% | 124,232,030 |
| Oct 8, 2026 | 3.49 | 3.51 | 3.39 | 3.41 | 3.41 | -2.29% | 54,780,880 |
| Sep 30, 2026 | 3.52 | 3.54 | 3.46 | 3.49 | 3.49 | -1.13% | 45,521,050 |
| Sep 29, 2026 | 3.43 | 3.53 | 3.40 | 3.53 | 3.53 | 2.62% | 69,000,370 |
| Sep 28, 2026 | 3.48 | 3.50 | 3.41 | 3.44 | 3.44 | -1.43% | 60,591,830 |
| Sep 24, 2026 | 3.54 | 3.57 | 3.47 | 3.49 | 3.49 | -1.69% | 59,147,730 |
| Sep 23, 2026 | 3.65 | 3.67 | 3.55 | 3.55 | 3.55 | -3.27% | 80,042,349 |
| Sep 22, 2026 | 3.64 | 3.73 | 3.63 | 3.67 | 3.67 | 1.10% | 99,526,632 |
| Sep 21, 2026 | 3.58 | 3.64 | 3.55 | 3.63 | 3.63 | 1.40% | 67,931,724 |
| Sep 18, 2026 | 3.59 | 3.61 | 3.56 | 3.58 | 3.58 | - | 58,274,610 |
| Sep 17, 2026 | 3.52 | 3.60 | 3.52 | 3.58 | 3.58 | 0.56% | 57,671,185 |
| Sep 16, 2026 | 3.50 | 3.57 | 3.46 | 3.56 | 3.56 | 1.14% | 55,636,158 |
| Sep 15, 2026 | 3.59 | 3.60 | 3.51 | 3.52 | 3.52 | -1.68% | 49,616,758 |
| Sep 14, 2026 | 3.61 | 3.62 | 3.55 | 3.58 | 3.58 | -1.10% | 56,743,860 |
| 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 |