Shandong Newjf Technology Packaging Co.,Ltd. (SHE:301296)
China · Delayed Price · Currency is CNY 7.84
+0.09 (1.16%)
At close: May 7, 2026
SHE:301296 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 7.68 | 7.81 | 7.65 | 7.75 | 7.75 | 1.31% | 4,054,033 |
| Apr 30, 2026 | 7.63 | 7.77 | 7.60 | 7.65 | 7.65 | 0.13% | 3,499,600 |
| Apr 29, 2026 | 7.47 | 7.72 | 7.42 | 7.64 | 7.64 | 2.55% | 6,255,644 |
| Apr 28, 2026 | 7.73 | 7.73 | 7.43 | 7.45 | 7.45 | -3.62% | 7,072,437 |
| Apr 27, 2026 | 7.80 | 7.80 | 7.49 | 7.73 | 7.73 | -1.02% | 5,389,300 |
| Apr 24, 2026 | 7.77 | 7.85 | 7.73 | 7.81 | 7.81 | - | 3,044,500 |
| Apr 23, 2026 | 7.86 | 7.88 | 7.73 | 7.81 | 7.81 | -0.89% | 2,374,704 |
| Apr 22, 2026 | 7.90 | 7.94 | 7.82 | 7.88 | 7.88 | -0.51% | 1,989,507 |
| Apr 21, 2026 | 7.92 | 7.96 | 7.86 | 7.92 | 7.92 | -0.13% | 1,562,389 |
| Apr 20, 2026 | 7.99 | 7.99 | 7.87 | 7.93 | 7.93 | 0.13% | 1,776,734 |
| Apr 17, 2026 | 7.94 | 7.94 | 7.82 | 7.92 | 7.92 | -0.25% | 1,935,057 |
| Apr 16, 2026 | 7.84 | 7.95 | 7.81 | 7.94 | 7.94 | 1.15% | 2,176,723 |
| Apr 15, 2026 | 7.86 | 7.90 | 7.81 | 7.85 | 7.85 | - | 1,687,292 |
| Apr 14, 2026 | 7.91 | 7.95 | 7.76 | 7.85 | 7.85 | -0.13% | 2,017,700 |
| Apr 13, 2026 | 7.90 | 7.93 | 7.80 | 7.86 | 7.86 | - | 2,003,919 |
| Apr 10, 2026 | 7.83 | 7.94 | 7.78 | 7.86 | 7.86 | 1.29% | 2,568,700 |
| Apr 9, 2026 | 7.87 | 7.89 | 7.73 | 7.76 | 7.76 | -1.77% | 2,301,423 |
| Apr 8, 2026 | 7.81 | 7.91 | 7.79 | 7.90 | 7.90 | 1.80% | 2,971,600 |
| Apr 7, 2026 | 7.52 | 7.78 | 7.52 | 7.76 | 7.76 | 3.33% | 2,850,339 |
| Apr 3, 2026 | 7.79 | 7.79 | 7.49 | 7.51 | 7.51 | -2.97% | 2,485,592 |
| Apr 2, 2026 | 7.80 | 7.89 | 7.68 | 7.74 | 7.74 | -1.40% | 2,580,000 |
| Apr 1, 2026 | 7.80 | 7.89 | 7.76 | 7.85 | 7.85 | 1.95% | 2,763,008 |
| Mar 31, 2026 | 7.82 | 7.91 | 7.70 | 7.70 | 7.70 | -1.28% | 2,794,600 |
| Mar 30, 2026 | 7.73 | 7.84 | 7.69 | 7.80 | 7.80 | 0.13% | 2,427,400 |
| Mar 27, 2026 | 7.69 | 7.79 | 7.61 | 7.79 | 7.79 | 0.91% | 3,448,800 |
| 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 |