Shandong Newjf Technology Packaging Co.,Ltd. (SHE:301296)
China · Delayed Price · Currency is CNY 6.33
+0.07 (1.12%)
At close: Sep 14, 2026
SHE:301296 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6.40 | 6.44 | 6.19 | 6.26 | 6.26 | -2.80% | 3,188,400 |
| Sep 10, 2026 | 6.52 | 6.53 | 6.42 | 6.44 | 6.44 | -1.53% | 2,583,400 |
| Sep 9, 2026 | 6.61 | 6.61 | 6.50 | 6.54 | 6.54 | -1.21% | 2,528,800 |
| Sep 8, 2026 | 6.50 | 6.63 | 6.50 | 6.62 | 6.62 | 1.53% | 3,534,200 |
| Sep 7, 2026 | 6.50 | 6.59 | 6.43 | 6.52 | 6.52 | 0.93% | 3,715,955 |
| Sep 4, 2026 | 6.55 | 6.60 | 6.43 | 6.46 | 6.46 | -0.46% | 4,330,338 |
| Sep 3, 2026 | 6.55 | 6.60 | 6.45 | 6.49 | 6.49 | -0.76% | 3,038,896 |
| Sep 2, 2026 | 6.53 | 6.57 | 6.44 | 6.54 | 6.54 | -0.46% | 2,741,577 |
| Sep 1, 2026 | 6.47 | 6.60 | 6.47 | 6.57 | 6.57 | 1.55% | 4,705,831 |
| Aug 31, 2026 | 6.43 | 6.50 | 6.40 | 6.47 | 6.47 | 0.31% | 4,316,700 |
| Aug 28, 2026 | 6.45 | 6.53 | 6.44 | 6.45 | 6.45 | -0.62% | 3,482,841 |
| Aug 27, 2026 | 6.49 | 6.58 | 6.47 | 6.49 | 6.49 | -0.61% | 3,095,100 |
| Aug 26, 2026 | 6.41 | 6.54 | 6.41 | 6.53 | 6.53 | 1.40% | 3,319,300 |
| Aug 25, 2026 | 6.26 | 6.45 | 6.25 | 6.44 | 6.44 | 2.55% | 2,764,400 |
| 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 |