Jiangsu Newamstar Packaging Machinery Co.,Ltd (SHE:300509)
China · Delayed Price · Currency is CNY 9.08
-0.16 (-1.73%)
Sep 30, 2025, 3:04 PM CST
SHE:300509 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 9.26 | 9.33 | 9.02 | 9.08 | 9.08 | -1.73% | 5,056,997 |
| Sep 29, 2025 | 9.30 | 9.30 | 9.07 | 9.24 | 9.24 | -1.07% | 4,993,254 |
| Sep 26, 2025 | 9.24 | 9.39 | 9.12 | 9.34 | 9.34 | 0.97% | 4,969,987 |
| Sep 25, 2025 | 9.35 | 9.39 | 9.20 | 9.25 | 9.25 | -1.18% | 4,814,173 |
| Sep 24, 2025 | 8.99 | 9.36 | 8.86 | 9.36 | 9.36 | 3.54% | 6,673,133 |
| Sep 23, 2025 | 9.26 | 9.26 | 8.58 | 9.04 | 9.04 | -2.27% | 8,784,916 |
| Sep 22, 2025 | 9.21 | 9.40 | 9.12 | 9.25 | 9.25 | 0.43% | 4,041,105 |
| Sep 19, 2025 | 9.37 | 9.49 | 9.13 | 9.21 | 9.21 | -2.02% | 5,908,747 |
| Sep 18, 2025 | 9.54 | 9.63 | 9.26 | 9.40 | 9.40 | -1.78% | 6,504,823 |
| Sep 17, 2025 | 9.57 | 9.70 | 9.50 | 9.57 | 9.57 | -0.52% | 4,980,817 |
| Sep 16, 2025 | 9.45 | 9.63 | 9.40 | 9.62 | 9.62 | 1.48% | 5,457,494 |
| Sep 15, 2025 | 9.54 | 9.57 | 9.40 | 9.48 | 9.48 | -0.94% | 4,382,993 |
| Sep 12, 2025 | 9.59 | 9.65 | 9.43 | 9.57 | 9.57 | -0.21% | 7,445,506 |
| Sep 11, 2025 | 9.20 | 9.69 | 9.15 | 9.59 | 9.59 | 3.90% | 7,793,328 |
| Sep 10, 2025 | 9.15 | 9.34 | 9.14 | 9.23 | 9.23 | 0.65% | 4,151,472 |
| Sep 9, 2025 | 9.31 | 9.32 | 9.10 | 9.17 | 9.17 | -1.19% | 4,979,338 |
| Sep 8, 2025 | 9.12 | 9.30 | 9.11 | 9.28 | 9.28 | 1.42% | 5,334,196 |
| Sep 5, 2025 | 8.91 | 9.17 | 8.78 | 9.15 | 9.15 | 2.81% | 7,583,664 |
| Sep 4, 2025 | 8.88 | 9.09 | 8.74 | 8.90 | 8.90 | 0.23% | 6,381,933 |
| Sep 3, 2025 | 9.19 | 9.27 | 8.81 | 8.88 | 8.88 | -3.58% | 5,112,897 |
| Sep 2, 2025 | 9.30 | 9.36 | 8.87 | 9.21 | 9.21 | -1.60% | 9,389,471 |
| Sep 1, 2025 | 9.03 | 9.38 | 9.03 | 9.36 | 9.36 | 3.08% | 10,192,440 |
| Aug 29, 2025 | 9.16 | 9.21 | 9.04 | 9.08 | 9.08 | -0.87% | 6,171,476 |
| Aug 28, 2025 | 9.26 | 9.49 | 8.78 | 9.16 | 9.16 | -1.61% | 10,942,125 |
| Aug 27, 2025 | 9.73 | 9.81 | 9.20 | 9.31 | 9.31 | -4.02% | 10,540,128 |
| Aug 26, 2025 | 9.64 | 9.79 | 9.58 | 9.70 | 9.70 | 0.62% | 10,391,088 |
| Aug 25, 2025 | 9.62 | 9.72 | 9.48 | 9.64 | 9.64 | 0.10% | 8,845,440 |
| Aug 22, 2025 | 9.72 | 9.73 | 9.54 | 9.63 | 9.63 | -0.93% | 6,302,902 |
| Aug 21, 2025 | 9.77 | 9.81 | 9.65 | 9.72 | 9.72 | -0.61% | 5,057,451 |
| Aug 20, 2025 | 9.73 | 9.84 | 9.61 | 9.78 | 9.78 | 0.62% | 5,076,571 |
| Aug 19, 2025 | 9.65 | 9.80 | 9.53 | 9.72 | 9.72 | 0.73% | 6,538,042 |
| Aug 18, 2025 | 9.60 | 9.67 | 9.55 | 9.65 | 9.65 | 1.05% | 7,520,926 |
| Aug 15, 2025 | 9.55 | 9.75 | 9.51 | 9.55 | 9.55 | - | 8,689,004 |
| Aug 14, 2025 | 10.01 | 10.03 | 9.53 | 9.55 | 9.55 | -4.50% | 11,069,115 |
| Aug 13, 2025 | 10.03 | 10.16 | 9.79 | 10.00 | 10.00 | 0.20% | 12,021,552 |
| Aug 12, 2025 | 9.90 | 10.29 | 9.75 | 9.98 | 9.98 | 1.11% | 16,635,568 |
| Aug 11, 2025 | 9.49 | 9.99 | 9.42 | 9.87 | 9.87 | 4.00% | 12,411,644 |
| Aug 8, 2025 | 9.32 | 9.52 | 9.21 | 9.49 | 9.49 | 1.61% | 7,231,000 |
| Aug 7, 2025 | 9.33 | 9.42 | 9.21 | 9.34 | 9.34 | -0.11% | 5,982,282 |
| Aug 6, 2025 | 9.33 | 9.43 | 9.26 | 9.35 | 9.35 | 0.75% | 6,842,295 |
| Aug 5, 2025 | 9.16 | 9.32 | 9.16 | 9.28 | 9.28 | 1.42% | 6,353,344 |
| Aug 4, 2025 | 8.99 | 9.17 | 8.94 | 9.15 | 9.15 | 1.55% | 5,220,317 |
| Aug 1, 2025 | 8.90 | 9.03 | 8.89 | 9.01 | 9.01 | 1.35% | 5,894,104 |
| Jul 31, 2025 | 9.08 | 9.15 | 8.86 | 8.89 | 8.89 | -2.09% | 6,540,738 |
| Jul 30, 2025 | 9.16 | 9.18 | 8.97 | 9.08 | 9.08 | -0.87% | 5,587,754 |
| Jul 29, 2025 | 9.22 | 9.25 | 9.05 | 9.16 | 9.16 | -0.65% | 6,560,832 |
| Jul 28, 2025 | 9.26 | 9.35 | 9.11 | 9.22 | 9.22 | -1.07% | 11,162,478 |
| Jul 25, 2025 | 8.96 | 9.41 | 8.87 | 9.32 | 9.32 | 3.90% | 16,118,452 |
| Jul 24, 2025 | 8.94 | 9.01 | 8.86 | 8.97 | 8.97 | 0.11% | 4,961,980 |
| Jul 23, 2025 | 9.00 | 9.05 | 8.88 | 8.96 | 8.96 | -0.44% | 7,749,138 |