Shandong Newjf Technology Packaging Co.,Ltd. (SHE:301296)
China · Delayed Price · Currency is CNY 9.09
+0.02 (0.22%)
At close: Jan 23, 2026
SHE:301296 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 8.71 | 8.78 | 8.64 | 8.72 | 8.72 | -0.11% | 2,714,594 |
| Jan 6, 2026 | 8.69 | 8.75 | 8.65 | 8.73 | 8.73 | 0.34% | 3,027,208 |
| Jan 5, 2026 | 8.55 | 8.83 | 8.55 | 8.70 | 8.70 | 2.11% | 4,928,508 |
| Dec 31, 2025 | 8.55 | 8.59 | 8.48 | 8.52 | 8.52 | -0.23% | 1,875,308 |
| Dec 30, 2025 | 8.59 | 8.66 | 8.52 | 8.54 | 8.54 | -0.58% | 1,990,300 |
| Dec 29, 2025 | 8.62 | 8.67 | 8.53 | 8.59 | 8.59 | -0.46% | 2,159,857 |
| Dec 26, 2025 | 8.75 | 8.79 | 8.61 | 8.63 | 8.63 | -1.37% | 2,969,661 |
| Dec 25, 2025 | 8.61 | 8.89 | 8.56 | 8.75 | 8.75 | 1.86% | 4,476,286 |
| Dec 24, 2025 | 8.46 | 8.60 | 8.41 | 8.59 | 8.59 | 1.90% | 2,171,790 |
| Dec 23, 2025 | 8.47 | 8.51 | 8.42 | 8.43 | 8.43 | -0.47% | 1,780,000 |
| Dec 22, 2025 | 8.55 | 8.57 | 8.45 | 8.47 | 8.47 | -0.47% | 2,179,508 |
| Dec 19, 2025 | 8.42 | 8.52 | 8.36 | 8.51 | 8.51 | 1.43% | 2,320,396 |
| Dec 18, 2025 | 8.26 | 8.44 | 8.22 | 8.39 | 8.39 | 1.45% | 2,701,576 |
| Dec 17, 2025 | 8.29 | 8.32 | 8.12 | 8.27 | 8.27 | -0.60% | 2,929,659 |
| Dec 16, 2025 | 8.44 | 8.45 | 8.27 | 8.32 | 8.32 | -1.42% | 2,708,768 |
| Dec 15, 2025 | 8.40 | 8.52 | 8.31 | 8.44 | 8.44 | 0.36% | 2,595,700 |
| Dec 12, 2025 | 8.43 | 8.49 | 8.35 | 8.41 | 8.41 | -0.24% | 2,634,500 |
| Dec 11, 2025 | 8.68 | 8.68 | 8.43 | 8.43 | 8.43 | -2.32% | 2,755,006 |
| Dec 10, 2025 | 8.67 | 8.73 | 8.59 | 8.63 | 8.63 | -0.12% | 1,989,457 |
| Dec 9, 2025 | 8.73 | 8.78 | 8.63 | 8.64 | 8.64 | -1.03% | 2,008,857 |
| Dec 8, 2025 | 8.75 | 8.80 | 8.72 | 8.73 | 8.73 | 0.11% | 1,898,600 |
| Dec 5, 2025 | 8.60 | 8.74 | 8.50 | 8.72 | 8.72 | 1.63% | 2,093,900 |
| Dec 4, 2025 | 8.65 | 8.68 | 8.52 | 8.58 | 8.58 | -1.38% | 2,646,000 |
| Dec 3, 2025 | 8.79 | 8.83 | 8.66 | 8.70 | 8.70 | -0.80% | 3,548,119 |
| Dec 2, 2025 | 8.80 | 8.84 | 8.71 | 8.77 | 8.77 | -0.34% | 2,404,536 |
| Dec 1, 2025 | 8.80 | 8.93 | 8.75 | 8.80 | 8.80 | - | 3,843,100 |
| Nov 28, 2025 | 8.70 | 8.80 | 8.69 | 8.80 | 8.80 | 0.80% | 2,033,500 |
| Nov 27, 2025 | 8.63 | 8.75 | 8.55 | 8.73 | 8.73 | 1.51% | 2,383,100 |
| Nov 26, 2025 | 8.69 | 8.76 | 8.58 | 8.60 | 8.60 | -1.38% | 2,534,500 |
| Nov 25, 2025 | 8.62 | 8.77 | 8.58 | 8.72 | 8.72 | 1.51% | 2,396,900 |
| Nov 24, 2025 | 8.48 | 8.65 | 8.42 | 8.59 | 8.59 | 2.26% | 2,530,800 |
| Nov 21, 2025 | 8.72 | 8.81 | 8.40 | 8.40 | 8.40 | -4.22% | 3,998,300 |
| Nov 20, 2025 | 8.84 | 8.86 | 8.72 | 8.77 | 8.77 | -0.57% | 2,364,377 |
| Nov 19, 2025 | 8.99 | 8.99 | 8.76 | 8.82 | 8.82 | -0.79% | 2,908,624 |
| Nov 18, 2025 | 9.00 | 9.02 | 8.84 | 8.89 | 8.89 | -1.22% | 3,270,124 |
| Nov 17, 2025 | 9.04 | 9.05 | 8.89 | 9.00 | 9.00 | 0.45% | 3,305,600 |
| Nov 14, 2025 | 8.94 | 9.04 | 8.90 | 8.96 | 8.96 | 0.45% | 3,366,461 |
| Nov 13, 2025 | 8.84 | 8.97 | 8.81 | 8.92 | 8.92 | 0.56% | 4,510,761 |