Skip to main content
logo
Zhejiang Jinsheng New Materials Co.,Ltd. (SHE:300849)
China flag China · Delayed Price · Currency is CNY
22.20
-0.14 (-0.63%)
Jun 18, 2026, 3:04 PM CST

SHE:300849 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202622.1622.8221.8522.2022.20-0.63%3,492,537
Jun 17, 202622.7023.1022.0422.3422.34-2.40%3,365,450
Jun 16, 202622.9822.9822.3622.8922.89-0.30%2,455,886
Jun 15, 202622.6623.0821.9022.9622.961.91%3,676,950
Jun 12, 202623.1223.2022.2022.5322.53-2.00%2,996,200
Jun 11, 202622.5223.3622.0022.9922.992.45%3,310,482
Jun 10, 202622.5022.8021.7522.4422.44-1.58%3,575,182
Jun 9, 202623.1823.4922.3722.8022.80-1.51%4,252,090
Jun 8, 202623.5023.9522.1023.1523.15-5.63%5,423,100
Jun 5, 202626.3026.3423.6624.5324.53-5.65%8,175,000
Jun 4, 202627.0727.5725.4026.0026.00-6.34%9,348,690
Jun 3, 202626.1328.1825.6627.7627.768.35%9,380,351
Jun 2, 202625.2625.6223.8325.6225.621.03%12,688,750
Jun 1, 202621.0525.3620.9225.3625.3620.02%7,082,953
May 29, 202621.6421.7720.7821.1321.13-1.99%2,978,600
May 28, 202620.3421.9520.3421.5621.566.10%5,181,021
May 27, 202620.7121.5919.9820.3220.32-1.74%4,019,024
May 26, 202621.4621.5520.1820.6820.68-4.04%6,889,111
May 25, 202624.6525.9621.3021.5521.55-12.47%9,910,691
May 22, 202624.6324.9723.9824.6224.620.65%2,859,853
May 21, 202626.1526.2824.3024.4624.46-5.45%3,348,152
May 20, 202625.5625.9824.2825.8725.871.05%3,641,423
May 19, 202624.5026.8724.4325.6025.604.83%6,758,591
May 18, 202624.6825.0024.0124.4224.42-1.93%2,953,276
May 15, 202625.2925.5024.6224.9024.90-1.19%3,220,582
May 14, 202625.2625.5824.6825.2025.200.36%2,992,850
May 13, 202625.8725.9124.7825.1125.11-1.99%4,551,020
May 12, 202625.5026.1925.2025.6225.62-0.31%4,208,250
May 11, 202625.4025.8024.5125.7025.700.67%5,241,980
May 8, 202623.8825.9523.6825.5325.538.13%5,508,644
May 7, 202623.7124.2323.0123.6123.610.60%2,943,200
May 6, 202622.9823.6822.7823.4723.472.58%3,040,050
Apr 30, 202622.9923.6522.6022.8822.88-0.39%3,105,050
Apr 29, 202622.1123.3122.0222.9722.972.87%2,870,371
Apr 28, 202622.9923.0022.1322.3322.33-2.91%3,957,801
Apr 27, 202621.4123.2021.3423.0023.007.93%5,523,150
Apr 24, 202621.1121.7820.9221.3121.310.47%2,728,400
Apr 23, 202621.6221.8520.8921.2121.21-2.17%2,500,930
Apr 22, 202621.4521.8921.0921.6821.681.07%2,378,450
Apr 21, 202621.9122.0220.9821.4521.45-2.59%3,979,600
Apr 20, 202620.2522.1820.0022.0222.028.79%5,464,650
Apr 17, 202620.4820.7119.9120.2420.24-1.51%1,803,750
Apr 16, 202620.2521.2020.0720.5520.551.99%1,718,450
Apr 15, 202620.5620.6920.0920.1520.15-1.66%1,570,300
Apr 14, 202620.2020.5919.7020.4920.492.09%2,444,250
Apr 13, 202619.7020.7819.5020.0720.072.14%1,975,900
Apr 10, 202619.9920.0419.6419.6519.65-0.61%1,471,050
Apr 9, 202620.0420.1719.2219.7719.77-1.64%2,168,100
Apr 8, 202619.3920.1219.3020.1020.105.35%3,833,900
Apr 7, 202619.0020.4118.4119.0819.082.80%4,232,200