Shandong Newjf Technology Packaging Co.,Ltd. (SHE:301296)
China · Delayed Price · Currency is CNY 5.97
+0.06 (1.02%)
At close: Oct 23, 2026
SHE:301296 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.88 | 5.99 | 5.71 | 5.97 | 5.97 | 1.02% | 4,034,996 |
| Oct 22, 2026 | 6.00 | 6.03 | 5.90 | 5.91 | 5.91 | -1.50% | 1,889,700 |
| Oct 21, 2026 | 6.13 | 6.14 | 5.96 | 6.00 | 6.00 | -1.32% | 2,813,200 |
| Oct 20, 2026 | 6.05 | 6.15 | 6.01 | 6.08 | 6.08 | 0.50% | 2,163,700 |
| Oct 19, 2026 | 6.12 | 6.14 | 5.95 | 6.05 | 6.05 | -1.31% | 3,208,496 |
| Oct 16, 2026 | 6.14 | 6.26 | 6.09 | 6.13 | 6.13 | 0.82% | 2,977,000 |
| Oct 15, 2026 | 6.10 | 6.16 | 6.05 | 6.08 | 6.08 | -1.94% | 3,198,900 |
| Oct 14, 2026 | 6.39 | 6.40 | 6.18 | 6.20 | 6.20 | -2.36% | 3,230,200 |
| Oct 13, 2026 | 6.32 | 6.40 | 6.17 | 6.35 | 6.35 | - | 3,736,900 |
| Oct 12, 2026 | 6.44 | 6.47 | 6.32 | 6.35 | 6.35 | -0.94% | 2,989,000 |
| Oct 9, 2026 | 6.42 | 6.44 | 6.24 | 6.41 | 6.41 | 0.63% | 3,155,000 |
| Oct 8, 2026 | 6.44 | 6.52 | 6.34 | 6.37 | 6.37 | -0.78% | 2,914,500 |
| Sep 30, 2026 | 6.46 | 6.47 | 6.37 | 6.42 | 6.42 | - | 2,163,600 |
| Sep 29, 2026 | 6.35 | 6.46 | 6.32 | 6.42 | 6.42 | 1.58% | 2,424,648 |
| Sep 28, 2026 | 6.40 | 6.41 | 6.28 | 6.32 | 6.32 | -0.94% | 2,094,299 |
| Sep 24, 2026 | 6.45 | 6.46 | 6.37 | 6.38 | 6.38 | -0.93% | 2,364,000 |
| Sep 23, 2026 | 6.43 | 6.48 | 6.38 | 6.44 | 6.44 | - | 2,574,200 |
| Sep 22, 2026 | 6.43 | 6.48 | 6.36 | 6.44 | 6.44 | 0.31% | 2,593,648 |
| Sep 21, 2026 | 6.26 | 6.46 | 6.26 | 6.42 | 6.42 | 2.88% | 3,593,500 |
| Sep 18, 2026 | 6.24 | 6.35 | 6.21 | 6.24 | 6.24 | - | 3,484,700 |
| Sep 17, 2026 | 6.16 | 6.27 | 6.11 | 6.24 | 6.24 | 0.81% | 2,384,750 |
| Sep 16, 2026 | 6.15 | 6.20 | 6.07 | 6.19 | 6.19 | 0.98% | 2,486,740 |
| Sep 15, 2026 | 6.37 | 6.37 | 6.12 | 6.13 | 6.13 | -3.16% | 3,001,000 |
| Sep 14, 2026 | 6.25 | 6.40 | 6.22 | 6.33 | 6.33 | 1.12% | 2,888,975 |
| Sep 11, 2026 | 6.40 | 6.44 | 6.19 | 6.26 | 6.26 | -2.80% | 3,238,000 |
| Sep 10, 2026 | 6.52 | 6.53 | 6.42 | 6.44 | 6.44 | -1.53% | 2,582,900 |
| Sep 9, 2026 | 6.61 | 6.61 | 6.50 | 6.54 | 6.54 | -1.21% | 2,528,200 |
| Sep 8, 2026 | 6.50 | 6.63 | 6.50 | 6.62 | 6.62 | 1.53% | 3,534,100 |
| 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% | 3,037,396 |
| 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% | 3,318,600 |
| 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% | 3,143,800 |
| 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 |