Shandong Newjf Technology Packaging Co.,Ltd. (SHE:301296)
China · Delayed Price · Currency is CNY 6.81
-0.09 (-1.30%)
At close: May 28, 2026
SHE:301296 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |