Jiangsu Newamstar Packaging Machinery Co.,Ltd (SHE:300509)
China · Delayed Price · Currency is CNY 8.25
+0.09 (1.10%)
Jul 10, 2026, 3:04 PM CST
SHE:300509 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 8.14 | 8.45 | 8.01 | 8.25 | 8.25 | 1.10% | 7,665,000 |
| Jul 9, 2026 | 8.18 | 8.33 | 7.93 | 8.16 | 8.16 | -0.73% | 4,812,300 |
| Jul 8, 2026 | 8.38 | 8.45 | 8.15 | 8.22 | 8.22 | -2.14% | 3,775,100 |
| Jul 7, 2026 | 8.61 | 8.68 | 8.33 | 8.40 | 8.40 | -2.78% | 4,318,032 |
| Jul 6, 2026 | 8.87 | 8.99 | 8.61 | 8.64 | 8.64 | -3.03% | 5,084,358 |
| Jul 3, 2026 | 8.61 | 9.03 | 8.54 | 8.91 | 8.91 | 3.85% | 6,955,800 |
| Jul 2, 2026 | 8.58 | 8.80 | 8.53 | 8.58 | 8.58 | 0.23% | 5,689,200 |
| Jul 1, 2026 | 8.43 | 8.74 | 8.26 | 8.56 | 8.56 | 2.15% | 6,518,111 |
| Jun 30, 2026 | 8.28 | 8.48 | 8.23 | 8.38 | 8.38 | 0.96% | 5,496,437 |
| Jun 29, 2026 | 8.34 | 8.40 | 8.06 | 8.30 | 8.30 | -1.19% | 6,695,508 |
| Jun 26, 2026 | 8.52 | 8.64 | 8.26 | 8.40 | 8.40 | -1.18% | 5,497,436 |
| Jun 25, 2026 | 8.69 | 8.74 | 8.42 | 8.50 | 8.50 | -2.41% | 5,167,464 |
| Jun 24, 2026 | 9.05 | 9.05 | 8.64 | 8.71 | 8.71 | -3.76% | 5,341,899 |
| Jun 23, 2026 | 8.85 | 9.22 | 8.85 | 9.05 | 9.05 | 0.89% | 5,493,200 |
| Jun 22, 2026 | 8.92 | 8.99 | 8.58 | 8.97 | 8.97 | 0.56% | 5,865,857 |
| Jun 18, 2026 | 8.94 | 9.10 | 8.87 | 8.92 | 8.92 | -1.22% | 4,066,190 |
| Jun 17, 2026 | 9.14 | 9.15 | 8.98 | 9.03 | 9.03 | -1.20% | 4,653,000 |
| Jun 16, 2026 | 9.20 | 9.24 | 8.98 | 9.14 | 9.14 | -0.44% | 4,823,533 |
| Jun 15, 2026 | 9.30 | 9.46 | 9.06 | 9.18 | 9.18 | -0.33% | 4,731,928 |
| Jun 12, 2026 | 9.17 | 9.35 | 9.05 | 9.21 | 9.21 | 1.43% | 4,625,837 |
| Jun 11, 2026 | 9.10 | 9.28 | 8.93 | 9.08 | 9.08 | -1.20% | 4,984,400 |
| Jun 10, 2026 | 9.21 | 9.32 | 8.96 | 9.19 | 9.19 | -0.97% | 5,107,300 |
| Jun 9, 2026 | 9.39 | 9.51 | 9.27 | 9.28 | 9.28 | -0.85% | 5,559,214 |
| Jun 8, 2026 | 9.57 | 9.76 | 9.21 | 9.36 | 9.36 | -4.10% | 5,977,780 |
| Jun 5, 2026 | 9.71 | 9.90 | 9.47 | 9.76 | 9.76 | 0.93% | 4,962,481 |
| Jun 4, 2026 | 9.77 | 9.88 | 9.52 | 9.67 | 9.67 | -1.53% | 5,842,900 |
| Jun 3, 2026 | 9.87 | 9.97 | 9.68 | 9.82 | 9.82 | -0.81% | 4,682,834 |
| Jun 2, 2026 | 9.99 | 10.06 | 9.56 | 9.90 | 9.90 | -1.20% | 6,422,950 |
| Jun 1, 2026 | 9.64 | 10.30 | 9.54 | 10.02 | 10.02 | 4.05% | 8,859,800 |
| May 29, 2026 | 10.12 | 10.12 | 9.50 | 9.63 | 9.63 | -3.80% | 5,756,497 |
| May 28, 2026 | 9.99 | 10.10 | 9.71 | 10.01 | 10.01 | 0.50% | 5,184,000 |
| May 27, 2026 | 10.31 | 10.36 | 9.86 | 9.96 | 9.96 | -3.30% | 7,302,536 |
| May 26, 2026 | 10.58 | 10.58 | 10.13 | 10.30 | 10.30 | -2.55% | 5,344,100 |
| May 25, 2026 | 10.76 | 10.87 | 10.45 | 10.57 | 10.57 | -1.49% | 5,805,858 |
| May 22, 2026 | 10.67 | 10.86 | 10.53 | 10.73 | 10.73 | 1.71% | 6,216,600 |
| May 21, 2026 | 11.02 | 11.14 | 10.50 | 10.55 | 10.55 | -3.83% | 9,078,900 |
| May 20, 2026 | 11.12 | 11.13 | 10.77 | 10.97 | 10.97 | -1.88% | 7,067,179 |
| May 19, 2026 | 11.36 | 11.46 | 10.95 | 11.18 | 11.18 | -1.58% | 10,565,900 |
| May 18, 2026 | 11.57 | 11.58 | 11.20 | 11.36 | 11.36 | -1.98% | 10,544,410 |
| May 15, 2026 | 12.36 | 12.40 | 11.51 | 11.59 | 11.59 | -5.70% | 20,030,490 |
| May 14, 2026 | 11.44 | 12.92 | 11.42 | 12.29 | 12.29 | 7.43% | 27,019,330 |
| May 13, 2026 | 11.39 | 11.51 | 11.30 | 11.44 | 11.44 | 0.35% | 5,094,034 |
| May 12, 2026 | 11.75 | 11.79 | 11.33 | 11.40 | 11.40 | -3.06% | 5,832,570 |
| May 11, 2026 | 11.79 | 11.92 | 11.61 | 11.76 | 11.76 | 0.51% | 7,130,498 |
| May 8, 2026 | 11.41 | 11.74 | 11.30 | 11.70 | 11.70 | 2.54% | 8,079,820 |
| May 7, 2026 | 11.39 | 11.60 | 11.28 | 11.41 | 11.41 | 0.53% | 6,570,765 |
| May 6, 2026 | 11.48 | 11.66 | 11.25 | 11.35 | 11.35 | -0.35% | 8,026,578 |
| Apr 30, 2026 | 11.38 | 11.52 | 11.32 | 11.39 | 11.39 | -0.44% | 5,284,900 |
| Apr 29, 2026 | 11.26 | 11.54 | 11.18 | 11.44 | 11.44 | 0.97% | 8,311,635 |
| Apr 28, 2026 | 11.52 | 11.58 | 11.20 | 11.33 | 11.33 | -1.22% | 8,401,331 |