Skip to main content
logo
Henan Jindan Lactic Acid Technology Co.,Ltd. (SHE:300829)
China flag China · Delayed Price · Currency is CNY
18.74
-0.05 (-0.27%)
At close: Jan 23, 2026

SHE:300829 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202618.9018.9018.6318.7418.74-0.27%5,873,115
Jan 22, 202618.5619.1118.4218.7918.790.91%7,499,677
Jan 21, 202618.3018.6418.1818.6218.620.92%6,560,505
Jan 20, 202618.2818.7218.1318.4518.450.93%7,249,377
Jan 19, 202617.4418.5317.4118.2818.284.22%9,172,406
Jan 16, 202617.4917.5917.3717.5417.540.46%3,270,275
Jan 15, 202617.3817.6717.3317.4617.46-0.46%3,335,187
Jan 14, 202617.2817.7117.1717.5417.541.04%6,392,940
Jan 13, 202617.4317.6817.3017.3617.36-0.34%5,316,487
Jan 12, 202617.2417.4417.1517.4217.421.16%5,068,122
Jan 9, 202617.2917.3017.1017.2217.220.12%4,401,211
Jan 8, 202617.0317.2616.9917.2017.200.76%3,239,425
Jan 7, 202617.0317.3316.8817.0717.070.29%4,396,120
Jan 6, 202616.8817.0716.8317.0217.020.89%3,682,495
Jan 5, 202616.6616.9116.6616.8716.871.69%2,515,784
Dec 31, 202516.6016.6216.4116.5916.590.06%2,027,820
Dec 30, 202516.7316.7816.4816.5816.58-0.66%2,501,663
Dec 29, 202516.8216.8416.6216.6916.69-0.65%2,144,116
Dec 26, 202516.9516.9916.7516.8016.80-0.83%2,602,617
Dec 25, 202516.8916.9916.7516.9416.940.30%2,266,527
Dec 24, 202516.8816.9516.7216.8916.890.42%2,330,580
Dec 23, 202516.9717.0816.7916.8216.82-0.71%2,081,379
Dec 22, 202517.0817.1016.8816.9416.94-0.41%2,477,952
Dec 19, 202516.9017.0316.7317.0117.011.25%2,570,559
Dec 18, 202516.5416.9316.5416.8016.800.60%2,820,400
Dec 17, 202516.4516.7116.1916.7016.701.33%3,178,080
Dec 16, 202516.6516.8216.3716.4816.48-0.90%2,355,297
Dec 15, 202516.4216.7916.3316.6316.631.40%2,774,087
Dec 12, 202516.4016.5516.3216.4016.400.24%2,294,900
Dec 11, 202516.6916.7316.3316.3616.36-1.92%2,965,667
Dec 10, 202516.8416.8916.6016.6816.68-0.48%2,567,826
Dec 9, 202516.9217.0116.7316.7616.76-1.18%2,634,654
Dec 8, 202517.0717.1516.9016.9616.96-0.59%2,920,680
Dec 5, 202516.9517.0716.7517.0617.061.19%3,183,126
Dec 4, 202517.4117.5116.8316.8616.86-3.44%5,469,735
Dec 3, 202517.6917.8017.3717.4617.46-1.13%2,642,920
Dec 2, 202517.6717.7017.5017.6617.66-0.45%2,065,994
Dec 1, 202517.7917.8817.6017.7417.74-0.22%2,521,638
Nov 28, 202517.6217.9017.6217.7817.780.79%1,938,800
Nov 27, 202517.5017.8617.4217.6417.640.80%2,440,580
Nov 26, 202517.7217.8717.4517.5017.50-1.74%3,190,117
Nov 25, 202517.8018.1117.6017.8117.810.34%4,624,281
Nov 24, 202517.2917.8317.2017.7517.753.20%5,396,419
Nov 21, 202518.0918.3517.2017.2017.20-6.01%7,294,593
Nov 20, 202518.6518.8518.2618.3018.30-1.88%3,365,647
Nov 19, 202518.7718.9618.4718.6518.65-0.32%3,293,790
Nov 18, 202519.0219.2318.5818.7118.71-1.42%5,072,536
Nov 17, 202519.0019.1018.8118.9818.98-0.05%5,100,306
Nov 14, 202519.1719.3418.9918.9918.99-1.35%5,501,638
Nov 13, 202519.0619.3418.9119.2519.250.79%5,866,155