Skip to main content
logo
Zhejiang Jinsheng New Materials Co.,Ltd. (SHE:300849)
China flag China · Delayed Price · Currency is CNY
18.06
+0.63 (3.61%)
Jul 31, 2026, 3:04 PM CST

SHE:300849 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202617.7818.8117.7818.0618.063.61%2,215,650
Jul 30, 202617.9318.1317.4017.4317.43-3.17%1,547,350
Jul 29, 202617.4918.0817.3818.0018.002.10%1,662,000
Jul 28, 202617.9618.1917.6317.6317.63-2.33%1,541,200
Jul 27, 202617.1318.1517.0318.0518.053.86%1,792,150
Jul 24, 202617.0117.6016.9617.3817.380.23%1,689,600
Jul 23, 202616.9517.3916.8017.3417.341.58%2,013,550
Jul 22, 202617.5518.0316.9817.0717.07-4.26%2,468,201
Jul 21, 202616.9817.9415.8817.8317.835.63%4,773,450
Jul 20, 202618.8919.7716.6016.8816.88-11.48%5,615,350
Jul 17, 202621.2121.2419.0719.0719.07-10.09%3,001,200
Jul 16, 202621.0422.1721.0321.2121.21-3.06%2,266,850
Jul 15, 202621.5222.1821.2021.8821.881.02%1,628,350
Jul 14, 202621.5322.1020.9621.6621.660.37%2,405,900
Jul 13, 202623.4923.7721.5221.5821.58-9.14%3,184,700
Jul 10, 202623.0224.0123.0223.7523.752.02%2,635,950
Jul 9, 202623.3024.0322.2423.2823.28-0.94%3,075,050
Jul 8, 202624.0824.3223.0023.5023.50-2.85%2,575,700
Jul 7, 202624.3924.7923.9024.1924.19-1.63%2,812,700
Jul 6, 202624.0125.1023.7024.5924.593.06%4,215,650
Jul 3, 202623.4024.2622.8823.8623.862.54%4,311,650
Jul 2, 202623.0024.0023.0023.2723.27-0.56%3,990,350
Jul 1, 202621.6525.2221.6523.4023.407.83%5,178,100
Jun 30, 202621.1921.9721.1121.7021.701.64%2,965,200
Jun 29, 202622.7322.9620.8021.3521.35-5.99%4,288,100
Jun 26, 202622.2522.9021.7022.7122.712.07%3,520,050
Jun 25, 202623.3823.5322.0322.2522.25-4.83%3,912,571
Jun 24, 202622.9323.5522.5123.3823.382.01%3,742,400
Jun 23, 202621.5823.8621.5722.9222.925.19%5,916,700
Jun 22, 202622.5122.5621.3021.7921.79-1.85%3,779,900
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