Jiangsu Newamstar Packaging Machinery Co.,Ltd (SHE:300509)
China · Delayed Price · Currency is CNY 8.02
+0.18 (2.30%)
Jul 31, 2026, 3:04 PM CST
SHE:300509 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 7,676,716 |
| 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 |
| Jul 6, 2026 | 8.87 | 8.99 | 8.61 | 8.64 | 8.47 | -3.03% | 5,084,358 |
| Jul 3, 2026 | 8.61 | 9.03 | 8.54 | 8.91 | 8.74 | 3.85% | 6,955,800 |
| Jul 2, 2026 | 8.58 | 8.80 | 8.53 | 8.58 | 8.41 | 0.23% | 5,689,200 |
| Jul 1, 2026 | 8.43 | 8.74 | 8.26 | 8.56 | 8.39 | 2.15% | 6,518,111 |
| Jun 30, 2026 | 8.28 | 8.48 | 8.23 | 8.38 | 8.22 | 0.96% | 5,496,437 |
| Jun 29, 2026 | 8.34 | 8.40 | 8.06 | 8.30 | 8.14 | -1.19% | 6,695,508 |
| Jun 26, 2026 | 8.52 | 8.64 | 8.26 | 8.40 | 8.24 | -1.18% | 5,497,436 |
| Jun 25, 2026 | 8.69 | 8.74 | 8.42 | 8.50 | 8.34 | -2.41% | 5,167,464 |
| Jun 24, 2026 | 9.05 | 9.05 | 8.64 | 8.71 | 8.54 | -3.76% | 5,341,899 |
| Jun 23, 2026 | 8.85 | 9.22 | 8.85 | 9.05 | 8.87 | 0.89% | 5,493,200 |
| Jun 22, 2026 | 8.92 | 8.99 | 8.58 | 8.97 | 8.80 | 0.56% | 5,865,857 |
| Jun 18, 2026 | 8.94 | 9.10 | 8.87 | 8.92 | 8.75 | -1.22% | 4,066,190 |
| Jun 17, 2026 | 9.14 | 9.15 | 8.98 | 9.03 | 8.85 | -1.20% | 4,653,000 |
| Jun 16, 2026 | 9.20 | 9.24 | 8.98 | 9.14 | 8.96 | -0.44% | 4,823,533 |
| Jun 15, 2026 | 9.30 | 9.46 | 9.06 | 9.18 | 9.00 | -0.33% | 4,731,928 |
| Jun 12, 2026 | 9.17 | 9.35 | 9.05 | 9.21 | 9.03 | 1.43% | 4,625,837 |
| Jun 11, 2026 | 9.10 | 9.28 | 8.93 | 9.08 | 8.90 | -1.20% | 4,984,400 |
| Jun 10, 2026 | 9.21 | 9.32 | 8.96 | 9.19 | 9.01 | -0.97% | 5,107,300 |
| Jun 9, 2026 | 9.39 | 9.51 | 9.27 | 9.28 | 9.10 | -0.85% | 5,559,214 |
| Jun 8, 2026 | 9.57 | 9.76 | 9.21 | 9.36 | 9.18 | -4.10% | 5,977,780 |
| Jun 5, 2026 | 9.71 | 9.90 | 9.47 | 9.76 | 9.57 | 0.93% | 4,962,481 |
| Jun 4, 2026 | 9.77 | 9.88 | 9.52 | 9.67 | 9.48 | -1.53% | 5,842,900 |
| Jun 3, 2026 | 9.87 | 9.97 | 9.68 | 9.82 | 9.63 | -0.81% | 4,682,834 |
| Jun 2, 2026 | 9.99 | 10.06 | 9.56 | 9.90 | 9.71 | -1.20% | 6,422,950 |
| Jun 1, 2026 | 9.64 | 10.30 | 9.54 | 10.02 | 9.83 | 4.05% | 8,859,800 |
| May 29, 2026 | 10.12 | 10.12 | 9.50 | 9.63 | 9.44 | -3.80% | 5,756,497 |
| May 28, 2026 | 9.99 | 10.10 | 9.71 | 10.01 | 9.82 | 0.50% | 5,184,000 |
| May 27, 2026 | 10.31 | 10.36 | 9.86 | 9.96 | 9.77 | -3.30% | 7,302,536 |
| May 26, 2026 | 10.58 | 10.58 | 10.13 | 10.30 | 10.10 | -2.55% | 5,344,100 |
| May 25, 2026 | 10.76 | 10.87 | 10.45 | 10.57 | 10.37 | -1.49% | 5,805,858 |
| May 22, 2026 | 10.67 | 10.86 | 10.53 | 10.73 | 10.52 | 1.71% | 6,216,600 |