Shandong Newjf Technology Packaging Co.,Ltd. (SHE:301296)
China · Delayed Price · Currency is CNY 6.32
-0.06 (-0.94%)
At close: Jun 18, 2026
SHE:301296 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |