Skip to main content
logo
Henan Jindan Lactic Acid Technology Co.,Ltd. (SHE:300829)
China flag China · Delayed Price · Currency is CNY
16.52
-0.51 (-2.99%)
Sep 11, 2026, 9:45 AM CST

SHE:300829 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202617.1017.4016.8017.0317.03-1.45%5,280,502
Sep 9, 202617.2417.5917.1017.2817.280.17%5,405,240
Sep 8, 202617.7518.1617.1317.2517.25-2.82%9,456,489
Sep 7, 202617.6018.2017.1717.7517.751.54%12,155,450
Sep 4, 202616.2217.9916.1417.4817.487.31%18,555,368
Sep 3, 202615.5916.5615.3116.2916.293.49%9,080,021
Sep 2, 202615.6316.0815.2015.7415.74-1.75%8,178,377
Sep 1, 202615.2016.3715.1016.0216.025.74%9,562,796
Aug 31, 202615.0115.4115.0115.1515.150.20%3,661,800
Aug 28, 202614.8815.2814.8215.1215.121.75%4,098,105
Aug 27, 202614.8114.9414.6514.8614.860.34%2,272,978
Aug 26, 202614.8014.9314.6814.8114.81-0.54%2,358,897
Aug 25, 202614.4814.9314.4014.8914.891.78%3,395,608
Aug 24, 202615.0015.0214.5614.6314.63-2.73%3,140,521
Aug 21, 202615.0115.0914.7515.0415.04-0.27%3,670,274
Aug 20, 202615.2015.3714.9915.0815.08-0.07%4,390,438
Aug 19, 202616.0716.1915.0715.0915.09-7.88%8,609,265
Aug 18, 202615.9416.4715.6216.3816.381.87%11,752,392
Aug 17, 202615.7116.7915.4916.0816.087.20%14,065,683
Aug 14, 202614.6815.2814.6815.0015.001.35%3,818,960
Aug 13, 202614.8815.1914.7814.8014.80-0.47%3,210,217
Aug 12, 202614.7214.9514.6114.8714.870.75%2,243,907
Aug 11, 202614.8414.8414.6114.7614.76-0.54%2,427,707
Aug 10, 202614.5514.8814.5214.8414.841.99%4,008,030
Aug 7, 202614.5514.6514.1414.5514.550.62%3,594,934
Aug 6, 202614.4414.4914.0914.4614.46-0.28%2,609,287
Aug 5, 202614.5514.6414.3714.5014.50-0.34%2,698,160
Aug 4, 202614.8314.9714.5014.5514.55-0.89%2,793,782
Aug 3, 202614.5014.7414.4114.6814.680.89%1,961,400
Jul 31, 202614.3014.8914.2814.5514.550.14%4,418,360
Jul 30, 202614.0015.2313.9714.5314.532.69%6,855,260
Jul 29, 202613.5014.1613.4914.1514.154.51%3,360,598
Jul 28, 202613.2813.6013.2513.5413.541.35%1,750,900
Jul 27, 202612.9413.3912.9413.3613.362.61%1,783,700
Jul 24, 202613.5313.5312.9913.0213.02-4.12%2,173,540
Jul 23, 202613.2013.5913.1313.5813.582.96%2,147,800
Jul 22, 202613.3713.4813.0613.1913.19-1.64%2,121,960
Jul 21, 202613.7013.7013.0513.4113.41-1.47%3,493,386
Jul 20, 202614.0014.2613.4613.6113.61-2.23%3,487,742
Jul 17, 202614.1414.4313.6813.9213.92-1.28%3,151,329
Jul 16, 202614.0414.2413.8314.1014.100.14%1,906,380
Jul 15, 202613.7314.1013.6314.0814.082.10%2,275,699
Jul 14, 202613.5313.8013.3713.7913.792.22%2,292,100
Jul 13, 202614.0314.0313.4713.4913.49-3.85%2,615,016
Jul 10, 202613.9514.3013.8314.0314.030.57%2,807,938
Jul 9, 202613.7814.0513.5213.9513.951.23%3,131,400
Jul 8, 202614.0114.2813.7513.7813.78-1.85%3,124,082
Jul 7, 202615.0015.0214.0314.0414.04-5.14%4,056,340
Jul 6, 202614.3215.0014.2314.8014.803.35%4,812,782
Jul 3, 202614.0114.5014.0114.3214.322.21%3,494,900