Zhejiang Jinke Tom Culture Industry Co., LTD. (SHE:300459)
China · Delayed Price · Currency is CNY 3.920
-0.020 (-0.51%)
May 28, 2026, 3:12 PM CST
SHE:300459 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 4.13 | 4.21 | 4.03 | 4.05 | 4.05 | -1.46% | 92,594,890 |
| May 20, 2026 | 4.24 | 4.25 | 4.10 | 4.11 | 4.11 | -4.20% | 97,583,930 |
| May 19, 2026 | 4.16 | 4.33 | 4.14 | 4.29 | 4.29 | 3.12% | 123,473,100 |
| May 18, 2026 | 4.07 | 4.20 | 4.06 | 4.16 | 4.16 | 1.46% | 80,663,290 |
| May 15, 2026 | 4.12 | 4.20 | 4.08 | 4.10 | 4.10 | -0.24% | 90,056,930 |
| May 14, 2026 | 4.29 | 4.34 | 4.11 | 4.11 | 4.11 | -3.97% | 104,476,100 |
| May 13, 2026 | 4.24 | 4.30 | 4.23 | 4.28 | 4.28 | 0.47% | 77,001,150 |
| May 12, 2026 | 4.30 | 4.35 | 4.24 | 4.26 | 4.26 | -1.62% | 95,766,240 |
| May 11, 2026 | 4.38 | 4.42 | 4.30 | 4.33 | 4.33 | -1.37% | 137,152,600 |
| May 8, 2026 | 4.32 | 4.57 | 4.30 | 4.39 | 4.39 | 0.92% | 214,545,300 |
| May 7, 2026 | 4.30 | 4.37 | 4.23 | 4.35 | 4.35 | 1.40% | 142,319,500 |
| May 6, 2026 | 4.23 | 4.32 | 4.20 | 4.29 | 4.29 | 1.66% | 132,344,400 |
| Apr 30, 2026 | 4.15 | 4.28 | 4.12 | 4.22 | 4.22 | 1.20% | 155,526,300 |
| Apr 29, 2026 | 3.98 | 4.24 | 3.94 | 4.17 | 4.17 | 7.47% | 223,363,000 |
| Apr 28, 2026 | 3.85 | 3.92 | 3.80 | 3.88 | 3.88 | 0.78% | 86,416,810 |
| Apr 27, 2026 | 3.88 | 3.89 | 3.77 | 3.85 | 3.85 | -1.03% | 81,412,620 |
| Apr 24, 2026 | 3.96 | 3.96 | 3.82 | 3.89 | 3.89 | -2.26% | 83,883,130 |
| Apr 23, 2026 | 4.04 | 4.09 | 3.96 | 3.98 | 3.98 | -1.97% | 77,713,860 |
| Apr 22, 2026 | 4.09 | 4.10 | 4.03 | 4.06 | 4.06 | -1.22% | 71,597,830 |
| Apr 21, 2026 | 4.16 | 4.17 | 4.09 | 4.11 | 4.11 | -1.20% | 68,167,360 |
| Apr 20, 2026 | 4.13 | 4.18 | 4.11 | 4.16 | 4.16 | 0.73% | 66,522,060 |
| Apr 17, 2026 | 4.16 | 4.16 | 4.09 | 4.13 | 4.13 | -0.72% | 67,676,860 |
| Apr 16, 2026 | 4.12 | 4.18 | 4.11 | 4.16 | 4.16 | 1.22% | 73,504,100 |
| Apr 15, 2026 | 4.15 | 4.19 | 4.10 | 4.11 | 4.11 | -0.72% | 60,734,760 |
| Apr 14, 2026 | 4.15 | 4.19 | 4.10 | 4.14 | 4.14 | 0.49% | 55,508,950 |
| Apr 13, 2026 | 4.11 | 4.14 | 4.09 | 4.12 | 4.12 | -0.72% | 52,129,450 |
| Apr 10, 2026 | 4.14 | 4.20 | 4.13 | 4.15 | 4.15 | 0.97% | 69,182,150 |
| Apr 9, 2026 | 4.20 | 4.21 | 4.10 | 4.11 | 4.11 | -3.52% | 89,878,840 |
| Apr 8, 2026 | 4.05 | 4.26 | 4.05 | 4.26 | 4.26 | 7.30% | 131,911,500 |
| Apr 7, 2026 | 3.93 | 3.99 | 3.93 | 3.97 | 3.97 | 1.02% | 43,009,750 |
| Apr 3, 2026 | 4.10 | 4.12 | 3.93 | 3.93 | 3.93 | -3.91% | 72,900,950 |
| Apr 2, 2026 | 4.18 | 4.18 | 4.06 | 4.09 | 4.09 | -2.39% | 61,188,150 |
| Apr 1, 2026 | 4.18 | 4.21 | 4.14 | 4.19 | 4.19 | 2.20% | 56,312,820 |
| Mar 31, 2026 | 4.16 | 4.22 | 4.10 | 4.10 | 4.10 | -1.44% | 51,873,490 |
| Mar 30, 2026 | 4.11 | 4.18 | 4.08 | 4.16 | 4.16 | -0.48% | 48,228,960 |
| Mar 27, 2026 | 4.07 | 4.19 | 4.06 | 4.18 | 4.18 | 1.46% | 49,520,400 |
| Mar 26, 2026 | 4.22 | 4.26 | 4.10 | 4.12 | 4.12 | -2.60% | 59,865,830 |
| Mar 25, 2026 | 4.19 | 4.27 | 4.17 | 4.23 | 4.23 | 1.20% | 66,647,090 |
| Mar 24, 2026 | 4.13 | 4.19 | 4.07 | 4.18 | 4.18 | 3.21% | 75,422,320 |
| Mar 23, 2026 | 4.24 | 4.26 | 4.02 | 4.05 | 4.05 | -7.32% | 112,751,600 |
| Mar 20, 2026 | 4.50 | 4.55 | 4.37 | 4.37 | 4.37 | -3.32% | 80,927,370 |
| Mar 19, 2026 | 4.53 | 4.55 | 4.49 | 4.52 | 4.52 | -1.95% | 73,296,960 |
| Mar 18, 2026 | 4.66 | 4.68 | 4.55 | 4.61 | 4.61 | -1.07% | 76,002,060 |
| Mar 17, 2026 | 4.65 | 4.73 | 4.63 | 4.66 | 4.66 | 0.22% | 80,184,280 |
| Mar 16, 2026 | 4.66 | 4.68 | 4.61 | 4.65 | 4.65 | -0.85% | 60,281,040 |