Zhejiang Jinke Tom Culture Industry Co., LTD. (SHE:300459)
China · Delayed Price · Currency is CNY 3.840
+0.170 (4.63%)
Jul 31, 2026, 3:05 PM CST
SHE:300459 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.51 | 3.80 | 3.51 | 3.79 | - | 3.27% | 46,463,090 |
| 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 |
| Jul 3, 2026 | 3.42 | 3.47 | 3.35 | 3.41 | 3.41 | -0.58% | 80,730,949 |
| Jul 2, 2026 | 3.48 | 3.58 | 3.42 | 3.43 | 3.43 | -0.58% | 114,514,700 |
| Jul 1, 2026 | 3.39 | 3.51 | 3.35 | 3.45 | 3.45 | 1.77% | 94,519,125 |
| Jun 30, 2026 | 3.31 | 3.41 | 3.28 | 3.39 | 3.39 | 1.80% | 85,326,258 |
| Jun 29, 2026 | 3.31 | 3.37 | 3.25 | 3.33 | 3.33 | 0.60% | 74,064,960 |
| Jun 26, 2026 | 3.38 | 3.40 | 3.24 | 3.31 | 3.31 | -2.65% | 95,215,569 |
| Jun 25, 2026 | 3.43 | 3.48 | 3.40 | 3.40 | 3.40 | -1.16% | 73,868,843 |
| Jun 24, 2026 | 3.53 | 3.55 | 3.41 | 3.44 | 3.44 | -2.55% | 78,686,197 |
| Jun 23, 2026 | 3.58 | 3.63 | 3.51 | 3.53 | 3.53 | -1.94% | 83,715,702 |
| Jun 22, 2026 | 3.49 | 3.63 | 3.48 | 3.60 | 3.60 | 2.27% | 105,916,328 |
| Jun 18, 2026 | 3.45 | 3.54 | 3.39 | 3.52 | 3.52 | 1.15% | 95,529,729 |
| Jun 17, 2026 | 3.60 | 3.61 | 3.43 | 3.48 | 3.48 | -4.13% | 113,963,005 |
| Jun 16, 2026 | 3.67 | 3.67 | 3.60 | 3.63 | 3.63 | -1.36% | 65,620,722 |
| Jun 15, 2026 | 3.68 | 3.71 | 3.62 | 3.68 | 3.68 | 0.55% | 70,754,700 |
| Jun 12, 2026 | 3.67 | 3.69 | 3.60 | 3.66 | 3.66 | 0.83% | 76,208,560 |
| Jun 11, 2026 | 3.80 | 3.80 | 3.61 | 3.63 | 3.63 | -5.71% | 95,956,910 |
| Jun 10, 2026 | 3.74 | 3.92 | 3.70 | 3.85 | 3.85 | 2.12% | 101,634,000 |
| Jun 9, 2026 | 3.77 | 3.80 | 3.71 | 3.77 | 3.77 | 0.53% | 59,282,490 |
| Jun 8, 2026 | 3.71 | 3.84 | 3.69 | 3.75 | 3.75 | -1.06% | 70,281,780 |
| Jun 5, 2026 | 3.73 | 3.87 | 3.73 | 3.79 | 3.79 | 1.61% | 73,172,380 |
| Jun 4, 2026 | 3.80 | 3.83 | 3.70 | 3.73 | 3.73 | -2.36% | 69,634,910 |
| Jun 3, 2026 | 3.90 | 3.90 | 3.79 | 3.82 | 3.82 | -2.55% | 78,547,660 |
| Jun 2, 2026 | 4.01 | 4.03 | 3.90 | 3.92 | 3.92 | -2.97% | 77,537,690 |
| Jun 1, 2026 | 3.93 | 4.10 | 3.92 | 4.04 | 4.04 | 4.12% | 108,065,400 |
| May 29, 2026 | 3.91 | 3.99 | 3.87 | 3.88 | 3.88 | -1.02% | 68,850,350 |
| May 28, 2026 | 3.94 | 3.96 | 3.83 | 3.92 | 3.92 | -0.51% | 73,235,340 |
| May 27, 2026 | 3.96 | 4.05 | 3.92 | 3.94 | 3.94 | -0.25% | 79,366,380 |
| May 26, 2026 | 3.96 | 4.00 | 3.88 | 3.95 | 3.95 | -0.75% | 68,476,990 |
| May 25, 2026 | 4.04 | 4.09 | 3.95 | 3.98 | 3.98 | -1.49% | 67,543,990 |
| May 22, 2026 | 4.05 | 4.09 | 3.96 | 4.04 | 4.04 | -0.25% | 76,031,370 |