Jiangsu Newamstar Packaging Machinery Co.,Ltd (SHE:300509)
China · Delayed Price · Currency is CNY 7.65
+0.07 (0.92%)
Nov 3, 2026, 11:39 AM CST
SHE:300509 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7.72 | 7.73 | 7.45 | 7.65 | 7.65 | 0.92% | 3,404,200 |
| Nov 2, 2026 | 7.66 | 7.67 | 7.34 | 7.58 | 7.58 | 0.66% | 6,893,111 |
| Oct 30, 2026 | 7.72 | 7.94 | 7.51 | 7.53 | 7.53 | -4.68% | 6,183,160 |
| Oct 29, 2026 | 8.17 | 8.21 | 7.87 | 7.90 | 7.90 | -3.66% | 4,491,720 |
| Oct 28, 2026 | 8.09 | 8.33 | 8.02 | 8.20 | 8.20 | 1.86% | 4,603,800 |
| Oct 27, 2026 | 8.39 | 8.45 | 8.05 | 8.05 | 8.05 | -2.66% | 4,075,111 |
| Oct 26, 2026 | 8.35 | 8.45 | 8.16 | 8.27 | 8.27 | -1.43% | 4,331,363 |
| Oct 23, 2026 | 8.07 | 8.39 | 7.72 | 8.39 | 8.39 | 2.57% | 8,568,287 |
| Oct 22, 2026 | 8.36 | 8.40 | 8.15 | 8.18 | 8.18 | -1.56% | 5,589,600 |
| Oct 21, 2026 | 8.60 | 8.65 | 8.25 | 8.31 | 8.31 | -2.92% | 5,939,300 |
| Oct 20, 2026 | 8.37 | 8.59 | 8.35 | 8.56 | 8.56 | 2.03% | 3,836,300 |
| Oct 19, 2026 | 8.51 | 8.56 | 8.17 | 8.39 | 8.39 | -2.21% | 5,189,605 |
| Oct 16, 2026 | 8.48 | 8.77 | 8.41 | 8.58 | 8.58 | 2.51% | 4,970,600 |
| Oct 15, 2026 | 8.44 | 8.54 | 8.26 | 8.37 | 8.37 | -1.65% | 6,164,970 |
| Oct 14, 2026 | 8.93 | 8.99 | 8.49 | 8.51 | 8.51 | -4.60% | 5,397,300 |
| Oct 13, 2026 | 8.77 | 8.96 | 8.41 | 8.92 | 8.92 | 1.59% | 6,621,741 |
| Oct 12, 2026 | 8.84 | 9.10 | 8.75 | 8.78 | 8.78 | -0.23% | 5,513,900 |
| Oct 9, 2026 | 8.72 | 8.81 | 8.42 | 8.80 | 8.80 | 0.57% | 5,456,326 |
| Oct 8, 2026 | 8.77 | 8.94 | 8.63 | 8.75 | 8.75 | -0.23% | 6,292,623 |
| Sep 30, 2026 | 9.01 | 9.14 | 8.73 | 8.77 | 8.77 | -2.88% | 7,327,570 |
| Sep 29, 2026 | 8.91 | 9.07 | 8.81 | 9.03 | 9.03 | 1.01% | 5,536,967 |
| Sep 28, 2026 | 8.80 | 9.01 | 8.70 | 8.94 | 8.94 | 1.25% | 5,269,870 |
| Sep 24, 2026 | 8.86 | 9.00 | 8.80 | 8.83 | 8.83 | -0.34% | 3,634,400 |
| Sep 23, 2026 | 8.91 | 8.93 | 8.80 | 8.86 | 8.86 | -0.45% | 3,498,200 |
| Sep 22, 2026 | 8.98 | 9.00 | 8.88 | 8.90 | 8.90 | -0.45% | 4,475,275 |
| Sep 21, 2026 | 8.86 | 9.02 | 8.77 | 8.94 | 8.94 | 1.71% | 3,744,333 |
| Sep 18, 2026 | 8.79 | 8.90 | 8.70 | 8.79 | 8.79 | 0.23% | 3,385,853 |
| Sep 17, 2026 | 8.80 | 8.90 | 8.60 | 8.77 | 8.77 | 1.04% | 4,278,016 |
| Sep 16, 2026 | 8.43 | 8.77 | 8.35 | 8.68 | 8.68 | 2.36% | 3,889,500 |
| Sep 15, 2026 | 8.78 | 8.78 | 8.40 | 8.48 | 8.48 | -2.86% | 4,012,006 |
| 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 |