Shandong Newjf Technology Packaging Co.,Ltd. (SHE:301296)
China · Delayed Price · Currency is CNY 7.72
-0.05 (-0.64%)
At close: Mar 26, 2026
SHE:301296 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 7.77 | 7.88 | 7.66 | 7.72 | 7.72 | -0.64% | 2,928,245 |
| Mar 25, 2026 | 7.67 | 7.82 | 7.67 | 7.77 | 7.77 | 1.17% | 2,658,500 |
| Mar 24, 2026 | 7.48 | 7.70 | 7.33 | 7.68 | 7.68 | 4.77% | 4,169,500 |
| Mar 23, 2026 | 7.66 | 7.68 | 7.31 | 7.33 | 7.33 | -5.91% | 4,332,900 |
| Mar 20, 2026 | 8.05 | 8.08 | 7.79 | 7.79 | 7.79 | -2.87% | 3,744,600 |
| Mar 19, 2026 | 8.15 | 8.21 | 8.01 | 8.02 | 8.02 | -2.31% | 3,133,400 |
| Mar 18, 2026 | 8.18 | 8.24 | 8.13 | 8.21 | 8.21 | 0.37% | 2,930,642 |
| Mar 17, 2026 | 8.31 | 8.35 | 8.18 | 8.18 | 8.18 | -1.56% | 3,028,142 |
| Mar 16, 2026 | 8.38 | 8.38 | 8.28 | 8.31 | 8.31 | -0.24% | 2,578,846 |
| Mar 13, 2026 | 8.32 | 8.40 | 8.30 | 8.33 | 8.33 | -0.12% | 3,013,800 |
| Mar 12, 2026 | 8.37 | 8.40 | 8.31 | 8.34 | 8.34 | -0.36% | 3,324,600 |
| Mar 11, 2026 | 8.47 | 8.47 | 8.35 | 8.37 | 8.37 | -0.59% | 3,476,700 |
| Mar 10, 2026 | 8.27 | 8.43 | 8.27 | 8.42 | 8.42 | 2.18% | 2,773,737 |
| Mar 9, 2026 | 8.29 | 8.36 | 8.21 | 8.24 | 8.24 | -1.55% | 4,002,600 |
| Mar 6, 2026 | 8.25 | 8.38 | 8.16 | 8.37 | 8.37 | 2.20% | 4,566,400 |
| Mar 5, 2026 | 8.27 | 8.30 | 8.12 | 8.19 | 8.19 | 0.24% | 6,116,823 |
| Mar 4, 2026 | 8.21 | 8.28 | 8.10 | 8.17 | 8.17 | -1.45% | 4,150,645 |
| Mar 3, 2026 | 8.45 | 8.54 | 8.28 | 8.29 | 8.29 | -1.31% | 5,030,155 |
| Mar 2, 2026 | 8.57 | 8.59 | 8.32 | 8.40 | 8.40 | -3.23% | 6,554,037 |
| Feb 27, 2026 | 8.82 | 8.82 | 8.66 | 8.68 | 8.68 | -1.25% | 5,050,804 |
| Feb 26, 2026 | 8.92 | 8.93 | 8.77 | 8.79 | 8.79 | -1.35% | 3,531,018 |
| Feb 25, 2026 | 8.92 | 8.98 | 8.86 | 8.91 | 8.91 | 0.34% | 3,338,723 |
| Feb 24, 2026 | 8.87 | 8.94 | 8.81 | 8.88 | 8.88 | 1.37% | 2,780,029 |
| Feb 13, 2026 | 8.80 | 8.88 | 8.75 | 8.76 | 8.76 | -0.45% | 2,504,323 |
| Feb 12, 2026 | 8.95 | 8.95 | 8.78 | 8.80 | 8.80 | -1.46% | 3,540,370 |
| Feb 11, 2026 | 8.98 | 9.03 | 8.91 | 8.93 | 8.93 | -0.56% | 3,509,391 |
| Feb 10, 2026 | 9.03 | 9.08 | 8.96 | 8.98 | 8.98 | -0.33% | 2,849,400 |
| Feb 9, 2026 | 9.07 | 9.07 | 8.94 | 9.01 | 9.01 | 0.22% | 3,038,600 |
| Feb 6, 2026 | 8.88 | 9.02 | 8.78 | 8.99 | 8.99 | 1.24% | 3,130,513 |
| Feb 5, 2026 | 8.85 | 8.96 | 8.80 | 8.88 | 8.88 | 0.34% | 3,181,109 |
| Feb 4, 2026 | 8.82 | 8.92 | 8.76 | 8.85 | 8.85 | 0.34% | 2,422,570 |
| Feb 3, 2026 | 8.76 | 8.86 | 8.73 | 8.82 | 8.82 | 1.15% | 2,850,500 |
| Feb 2, 2026 | 8.92 | 8.94 | 8.69 | 8.72 | 8.72 | -3.43% | 5,224,033 |
| Jan 30, 2026 | 8.82 | 9.03 | 8.79 | 9.03 | 9.03 | 2.03% | 3,589,500 |
| Jan 29, 2026 | 8.82 | 8.95 | 8.78 | 8.85 | 8.85 | -0.11% | 2,659,100 |
| Jan 28, 2026 | 8.94 | 9.00 | 8.83 | 8.86 | 8.86 | -1.01% | 2,961,550 |
| Jan 27, 2026 | 9.05 | 9.06 | 8.79 | 8.95 | 8.95 | -1.10% | 3,543,656 |
| Jan 26, 2026 | 9.11 | 9.15 | 8.95 | 9.05 | 9.05 | -0.44% | 3,257,050 |
| Jan 23, 2026 | 9.07 | 9.10 | 9.02 | 9.09 | 9.09 | 0.22% | 2,858,639 |
| Jan 22, 2026 | 9.02 | 9.10 | 8.96 | 9.07 | 9.07 | 0.89% | 2,638,100 |
| Jan 21, 2026 | 8.92 | 8.99 | 8.88 | 8.99 | 8.99 | 0.78% | 2,605,591 |
| Jan 20, 2026 | 8.95 | 8.98 | 8.89 | 8.92 | 8.92 | -0.11% | 2,853,708 |
| Jan 19, 2026 | 8.76 | 8.93 | 8.76 | 8.93 | 8.93 | 1.59% | 3,754,042 |
| Jan 16, 2026 | 8.81 | 8.84 | 8.71 | 8.79 | 8.79 | - | 3,262,800 |
| Jan 15, 2026 | 8.85 | 8.89 | 8.79 | 8.79 | 8.79 | -0.57% | 3,679,100 |
| Jan 14, 2026 | 8.81 | 8.95 | 8.73 | 8.84 | 8.84 | 0.45% | 4,891,000 |
| Jan 13, 2026 | 8.83 | 8.94 | 8.78 | 8.80 | 8.80 | -0.34% | 4,280,800 |
| Jan 12, 2026 | 8.86 | 8.86 | 8.76 | 8.83 | 8.83 | 0.23% | 4,171,594 |
| Jan 9, 2026 | 8.80 | 8.82 | 8.75 | 8.81 | 8.81 | 0.23% | 3,180,200 |
| Jan 8, 2026 | 8.72 | 8.80 | 8.68 | 8.79 | 8.79 | 0.80% | 2,620,408 |