Jiangsu Newamstar Packaging Machinery Co.,Ltd (SHE:300509)
China · Delayed Price · Currency is CNY 8.48
-0.25 (-2.86%)
Sep 15, 2026, 3:04 PM CST
SHE:300509 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 8.56 | 8.78 | 8.48 | 8.73 | 8.73 | 1.39% | 3,800,210 |
| Sep 11, 2026 | 8.85 | 8.85 | 8.47 | 8.61 | 8.61 | -2.82% | 5,714,400 |
| Sep 10, 2026 | 9.18 | 9.19 | 8.85 | 8.86 | 8.86 | -3.59% | 4,126,840 |
| Sep 9, 2026 | 9.12 | 9.35 | 9.05 | 9.19 | 9.19 | 0.99% | 5,765,853 |
| Sep 8, 2026 | 9.05 | 9.11 | 8.98 | 9.10 | 9.10 | 0.11% | 3,913,871 |
| Sep 7, 2026 | 9.12 | 9.17 | 9.01 | 9.09 | 9.09 | - | 3,613,900 |
| Sep 4, 2026 | 9.17 | 9.28 | 9.02 | 9.09 | 9.09 | -0.55% | 4,117,041 |
| Sep 3, 2026 | 9.34 | 9.36 | 9.09 | 9.14 | 9.14 | -1.93% | 4,768,768 |
| Sep 2, 2026 | 9.26 | 9.39 | 9.15 | 9.32 | 9.32 | -0.32% | 4,387,550 |
| Sep 1, 2026 | 9.28 | 9.50 | 9.08 | 9.35 | 9.35 | 0.65% | 6,446,599 |
| Aug 31, 2026 | 8.83 | 9.32 | 8.81 | 9.29 | 9.29 | 4.26% | 8,887,941 |
| Aug 28, 2026 | 8.78 | 8.95 | 8.71 | 8.91 | 8.91 | 1.02% | 4,831,881 |
| Aug 27, 2026 | 8.91 | 8.92 | 8.79 | 8.82 | 8.82 | -1.01% | 5,400,800 |
| Aug 26, 2026 | 8.98 | 9.19 | 8.82 | 8.91 | 8.91 | -1.44% | 7,488,349 |
| Aug 25, 2026 | 8.80 | 9.14 | 8.50 | 9.04 | 9.04 | 2.96% | 11,473,949 |
| Aug 24, 2026 | 8.86 | 8.93 | 8.52 | 8.78 | 8.78 | -0.57% | 9,177,108 |
| Aug 21, 2026 | 8.59 | 8.89 | 8.44 | 8.83 | 8.83 | 2.91% | 6,535,011 |
| Aug 20, 2026 | 8.46 | 8.65 | 8.37 | 8.58 | 8.58 | 2.14% | 3,693,168 |
| Aug 19, 2026 | 8.63 | 8.68 | 8.35 | 8.40 | 8.40 | -3.67% | 4,551,900 |
| Aug 18, 2026 | 8.75 | 8.76 | 8.57 | 8.72 | 8.72 | - | 3,660,364 |
| Aug 17, 2026 | 8.62 | 8.75 | 8.49 | 8.72 | 8.72 | 1.40% | 3,672,953 |
| Aug 14, 2026 | 8.57 | 8.67 | 8.51 | 8.60 | 8.60 | 0.70% | 3,605,193 |
| Aug 13, 2026 | 8.74 | 8.77 | 8.53 | 8.54 | 8.54 | -2.18% | 4,134,115 |
| Aug 12, 2026 | 8.61 | 8.85 | 8.61 | 8.73 | 8.73 | 1.28% | 4,595,815 |
| Aug 11, 2026 | 8.62 | 8.70 | 8.44 | 8.62 | 8.62 | -0.12% | 3,913,267 |
| Aug 10, 2026 | 8.38 | 8.64 | 8.25 | 8.63 | 8.63 | 2.74% | 5,693,174 |
| Aug 7, 2026 | 8.32 | 8.41 | 8.20 | 8.40 | 8.40 | 0.84% | 4,263,065 |
| Aug 6, 2026 | 8.32 | 8.40 | 8.19 | 8.33 | 8.33 | 0.12% | 3,821,550 |
| Aug 5, 2026 | 8.40 | 8.50 | 8.25 | 8.32 | 8.32 | -0.95% | 5,654,000 |
| Aug 4, 2026 | 8.31 | 8.54 | 8.31 | 8.40 | 8.40 | 0.96% | 6,589,200 |
| Aug 3, 2026 | 8.04 | 8.37 | 7.93 | 8.32 | 8.32 | 3.74% | 7,403,900 |
| Jul 31, 2026 | 7.88 | 8.10 | 7.88 | 8.02 | 8.02 | 2.30% | 5,437,100 |
| Jul 30, 2026 | 7.87 | 8.16 | 7.76 | 7.84 | 7.84 | -0.88% | 7,674,716 |
| Jul 29, 2026 | 7.74 | 7.94 | 7.70 | 7.91 | 7.91 | 2.99% | 6,702,563 |
| Jul 28, 2026 | 7.76 | 7.88 | 7.66 | 7.68 | 7.68 | -1.29% | 6,595,315 |
| Jul 27, 2026 | 7.49 | 7.81 | 7.44 | 7.78 | 7.78 | 3.87% | 6,099,900 |
| Jul 24, 2026 | 7.69 | 7.69 | 7.42 | 7.49 | 7.49 | -2.60% | 5,350,253 |
| Jul 23, 2026 | 7.32 | 7.72 | 7.32 | 7.69 | 7.69 | 4.63% | 6,012,200 |
| Jul 22, 2026 | 7.52 | 7.60 | 7.30 | 7.35 | 7.35 | -2.65% | 5,852,515 |
| Jul 21, 2026 | 7.56 | 7.67 | 7.11 | 7.55 | 7.55 | -0.13% | 9,371,280 |
| Jul 20, 2026 | 7.80 | 8.09 | 7.43 | 7.56 | 7.56 | -2.33% | 8,776,237 |
| Jul 17, 2026 | 8.18 | 8.31 | 7.68 | 7.74 | 7.74 | -5.49% | 7,398,403 |
| Jul 16, 2026 | 7.99 | 8.37 | 7.96 | 8.19 | 8.19 | 1.87% | 5,761,393 |
| Jul 15, 2026 | 7.91 | 8.10 | 7.88 | 8.04 | 8.04 | 1.39% | 4,677,000 |
| Jul 14, 2026 | 7.78 | 7.93 | 7.69 | 7.93 | 7.93 | 1.15% | 5,736,971 |
| Jul 13, 2026 | 8.15 | 8.23 | 7.78 | 7.84 | 7.84 | -3.09% | 6,057,415 |
| Jul 10, 2026 | 8.14 | 8.45 | 8.01 | 8.25 | 8.09 | 1.10% | 7,665,000 |
| Jul 9, 2026 | 8.18 | 8.33 | 7.93 | 8.16 | 8.00 | -0.73% | 4,812,300 |
| Jul 8, 2026 | 8.38 | 8.45 | 8.15 | 8.22 | 8.06 | -2.14% | 3,775,100 |
| Jul 7, 2026 | 8.61 | 8.68 | 8.33 | 8.40 | 8.24 | -2.78% | 4,318,032 |