Shandong Newjf Technology Packaging Co.,Ltd. (SHE:301296)
China · Delayed Price · Currency is CNY 6.42
+0.12 (1.90%)
At close: Jul 10, 2026
SHE:301296 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 6.59 | 6.67 | 6.54 | 6.61 | 6.61 | 0.76% | 2,771,193 |
| Jun 11, 2026 | 6.62 | 6.65 | 6.50 | 6.56 | 6.56 | -0.91% | 2,509,303 |
| Jun 10, 2026 | 6.64 | 6.66 | 6.47 | 6.62 | 6.62 | -0.15% | 2,731,500 |
| Jun 9, 2026 | 6.60 | 6.67 | 6.51 | 6.63 | 6.63 | 0.91% | 2,222,319 |
| Jun 8, 2026 | 6.60 | 6.76 | 6.48 | 6.57 | 6.57 | -2.38% | 3,159,019 |
| Jun 5, 2026 | 6.65 | 6.81 | 6.56 | 6.73 | 6.73 | 1.05% | 2,649,700 |
| Jun 4, 2026 | 6.76 | 6.80 | 6.62 | 6.66 | 6.66 | -1.77% | 2,363,079 |
| Jun 3, 2026 | 6.93 | 6.93 | 6.74 | 6.78 | 6.78 | -1.45% | 2,291,219 |
| Jun 2, 2026 | 6.98 | 7.04 | 6.84 | 6.88 | 6.88 | -1.57% | 2,784,100 |
| Jun 1, 2026 | 6.75 | 7.08 | 6.71 | 6.99 | 6.99 | 3.56% | 3,820,249 |
| May 29, 2026 | 6.79 | 6.86 | 6.72 | 6.75 | 6.75 | -0.88% | 2,829,500 |
| May 28, 2026 | 6.90 | 6.93 | 6.72 | 6.81 | 6.81 | -1.30% | 2,674,658 |
| May 27, 2026 | 7.00 | 7.01 | 6.81 | 6.90 | 6.90 | -1.00% | 3,046,800 |
| May 26, 2026 | 7.10 | 7.10 | 6.88 | 6.97 | 6.97 | -1.69% | 2,918,900 |
| May 25, 2026 | 7.19 | 7.23 | 7.03 | 7.09 | 7.09 | -1.25% | 2,852,400 |
| May 22, 2026 | 7.13 | 7.22 | 7.05 | 7.18 | 7.18 | 1.41% | 2,334,192 |
| May 21, 2026 | 7.31 | 7.44 | 7.08 | 7.08 | 7.08 | -3.67% | 3,664,658 |
| May 20, 2026 | 7.45 | 7.45 | 7.29 | 7.35 | 7.35 | -1.47% | 2,317,416 |
| May 19, 2026 | 7.45 | 7.53 | 7.37 | 7.46 | 7.46 | 0.27% | 2,683,382 |
| May 18, 2026 | 7.43 | 7.45 | 7.32 | 7.44 | 7.44 | 0.13% | 2,349,700 |
| May 15, 2026 | 7.54 | 7.55 | 7.38 | 7.43 | 7.43 | -0.93% | 2,998,200 |
| May 14, 2026 | 7.64 | 7.64 | 7.47 | 7.50 | 7.50 | -1.45% | 2,839,500 |
| May 13, 2026 | 7.65 | 7.68 | 7.58 | 7.61 | 7.61 | -0.65% | 2,883,400 |
| May 12, 2026 | 7.87 | 7.87 | 7.63 | 7.66 | 7.66 | -2.30% | 3,438,445 |
| May 11, 2026 | 7.87 | 7.89 | 7.75 | 7.84 | 7.84 | -0.25% | 3,484,400 |
| May 8, 2026 | 7.86 | 7.88 | 7.76 | 7.86 | 7.86 | 0.26% | 2,195,600 |
| May 7, 2026 | 7.75 | 7.91 | 7.75 | 7.84 | 7.84 | 1.16% | 4,355,729 |
| 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 |