Shandong Newjf Technology Packaging Co.,Ltd. (SHE:301296)
China · Delayed Price · Currency is CNY 6.28
-0.08 (-1.26%)
Aug 24, 2026, 4:00 PM EDT
SHE:301296 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.40 | 6.43 | 6.26 | 6.28 | 6.28 | -1.26% | 2,366,200 |
| Aug 21, 2026 | 6.39 | 6.41 | 6.29 | 6.36 | 6.36 | -1.09% | 2,467,100 |
| Aug 20, 2026 | 6.37 | 6.48 | 6.37 | 6.43 | 6.43 | 1.42% | 3,041,441 |
| Aug 19, 2026 | 6.48 | 6.48 | 6.29 | 6.34 | 6.34 | -1.71% | 2,814,500 |
| Aug 18, 2026 | 6.46 | 6.46 | 6.35 | 6.45 | 6.45 | -0.31% | 2,660,000 |
| Aug 17, 2026 | 6.37 | 6.48 | 6.29 | 6.47 | 6.47 | 1.89% | 3,018,800 |
| Aug 14, 2026 | 6.35 | 6.38 | 6.29 | 6.35 | 6.35 | - | 2,255,600 |
| Aug 13, 2026 | 6.44 | 6.44 | 6.34 | 6.35 | 6.35 | -1.24% | 2,501,800 |
| Aug 12, 2026 | 6.36 | 6.45 | 6.32 | 6.43 | 6.43 | 1.10% | 3,005,294 |
| Aug 11, 2026 | 6.43 | 6.44 | 6.33 | 6.36 | 6.36 | -1.40% | 3,144,300 |
| Aug 10, 2026 | 6.24 | 6.46 | 6.19 | 6.45 | 6.45 | 3.37% | 6,461,900 |
| Aug 7, 2026 | 6.26 | 6.29 | 6.15 | 6.24 | 6.24 | -0.64% | 2,941,000 |
| Aug 6, 2026 | 6.32 | 6.32 | 6.19 | 6.28 | 6.28 | - | 3,233,100 |
| Aug 5, 2026 | 6.34 | 6.36 | 6.23 | 6.28 | 6.28 | -0.95% | 3,531,453 |
| Aug 4, 2026 | 6.37 | 6.43 | 6.28 | 6.34 | 6.34 | -0.16% | 2,521,000 |
| Aug 3, 2026 | 6.27 | 6.35 | 6.24 | 6.35 | 6.35 | 1.76% | 2,823,700 |
| Jul 31, 2026 | 6.17 | 6.27 | 6.17 | 6.24 | 6.24 | 1.46% | 2,814,900 |
| Jul 30, 2026 | 6.19 | 6.27 | 6.11 | 6.15 | 6.15 | -0.65% | 3,877,700 |
| Jul 29, 2026 | 6.15 | 6.22 | 6.10 | 6.19 | 6.19 | 1.31% | 3,076,000 |
| Jul 28, 2026 | 6.05 | 6.20 | 6.05 | 6.11 | 6.11 | 0.16% | 1,823,927 |
| Jul 27, 2026 | 5.94 | 6.10 | 5.92 | 6.10 | 6.10 | 2.69% | 2,248,027 |
| Jul 24, 2026 | 6.02 | 6.11 | 5.92 | 5.94 | 5.94 | -2.62% | 1,899,820 |
| Jul 23, 2026 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 2.87% | 2,493,400 |
| Jul 22, 2026 | 5.99 | 6.13 | 5.90 | 5.93 | 5.93 | -2.31% | 3,300,900 |
| Jul 21, 2026 | 6.11 | 6.16 | 5.95 | 6.07 | 6.07 | -0.82% | 4,436,673 |
| Jul 20, 2026 | 6.31 | 6.45 | 6.07 | 6.12 | 6.12 | -2.39% | 4,141,600 |
| Jul 17, 2026 | 6.47 | 6.56 | 6.24 | 6.27 | 6.27 | -3.09% | 3,935,500 |
| Jul 16, 2026 | 6.36 | 6.58 | 6.32 | 6.47 | 6.47 | 0.78% | 3,454,624 |
| Jul 15, 2026 | 6.37 | 6.48 | 6.30 | 6.42 | 6.42 | 1.26% | 3,482,427 |
| Jul 14, 2026 | 6.23 | 6.37 | 6.11 | 6.34 | 6.34 | 2.26% | 3,164,944 |
| Jul 13, 2026 | 6.48 | 6.48 | 6.16 | 6.20 | 6.20 | -3.43% | 4,361,500 |
| Jul 10, 2026 | 6.24 | 6.47 | 6.18 | 6.42 | 6.42 | 1.90% | 4,073,038 |
| Jul 9, 2026 | 6.37 | 6.43 | 6.16 | 6.30 | 6.30 | -1.72% | 4,435,152 |
| Jul 8, 2026 | 6.59 | 6.72 | 6.38 | 6.41 | 6.41 | -3.32% | 5,212,833 |
| Jul 7, 2026 | 6.87 | 6.87 | 6.55 | 6.63 | 6.63 | -4.47% | 12,147,095 |
| Jul 6, 2026 | 6.25 | 7.01 | 6.25 | 6.94 | 6.94 | 11.22% | 16,012,924 |
| Jul 3, 2026 | 6.12 | 6.28 | 6.12 | 6.24 | 6.24 | 2.30% | 3,224,407 |
| Jul 2, 2026 | 6.11 | 6.23 | 6.02 | 6.10 | 6.10 | 0.49% | 2,856,873 |
| Jul 1, 2026 | 5.90 | 6.16 | 5.84 | 6.07 | 6.07 | 3.23% | 3,101,073 |
| Jun 30, 2026 | 5.94 | 5.98 | 5.84 | 5.88 | 5.88 | -1.34% | 2,076,273 |
| Jun 29, 2026 | 5.93 | 6.03 | 5.73 | 5.96 | 5.96 | 0.51% | 2,820,100 |
| Jun 26, 2026 | 6.01 | 6.04 | 5.89 | 5.93 | 5.93 | -1.66% | 2,989,100 |
| Jun 25, 2026 | 6.12 | 6.18 | 5.97 | 6.03 | 6.03 | -1.95% | 3,303,719 |
| Jun 24, 2026 | 6.39 | 6.43 | 6.12 | 6.15 | 6.15 | -3.76% | 3,107,542 |
| Jun 23, 2026 | 6.31 | 6.49 | 6.28 | 6.39 | 6.39 | 1.11% | 2,983,732 |
| Jun 22, 2026 | 6.33 | 6.34 | 6.13 | 6.32 | 6.32 | - | 2,513,787 |
| Jun 18, 2026 | 6.37 | 6.39 | 6.23 | 6.32 | 6.32 | -0.94% | 1,746,953 |
| Jun 17, 2026 | 6.47 | 6.50 | 6.33 | 6.38 | 6.38 | -2.00% | 2,424,400 |
| Jun 16, 2026 | 6.55 | 6.58 | 6.42 | 6.51 | 6.51 | -0.76% | 2,720,753 |
| Jun 15, 2026 | 6.63 | 6.78 | 6.52 | 6.56 | 6.56 | -0.76% | 3,431,612 |