Zhejiang Jinke Tom Culture Industry Co., Ltd. (300459.SZ) SHZ

5.43

+0.01(+0.18%)

Updated at September 08 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255.325.425.425.435.24130.96M
September 04, 20255.425.315.315.525.22162.31M
September 03, 20255.515.45.45.665.38187.28M
September 02, 20255.745.55.55.765.45218.17M
September 01, 20255.725.755.755.865.72151.89M
August 29, 20255.895.725.725.935.7184.49M
August 28, 20255.855.895.895.965.63277.57M
August 27, 20256.15.895.896.245.88394.4M
August 26, 20256.096.076.076.26309.83M
August 25, 20255.936.096.096.155.86406.11M
August 22, 20255.816665.8347.2M
August 21, 20255.845.85.85.875.75172.89M
August 20, 20255.85.835.835.855.71177.16M
August 19, 20255.795.835.835.925.75220.22M
August 18, 20255.645.85.85.895.64405.76M
August 15, 20255.555.625.625.655.52150.61M
August 14, 20255.685.585.585.775.55203.77M
August 13, 20255.75.675.675.735.63172.44M
August 12, 20255.635.725.725.85.61253.62M
August 11, 20255.65.645.645.665.58127.98M
August 08, 20255.725.655.655.755.61179.39M
August 07, 20255.715.675.675.735.62156.54M
August 06, 20255.685.735.735.825.68200.68M
August 05, 20255.75.685.685.765.66161.76M
August 04, 20255.655.685.685.735.59151.27M
August 01, 20255.695.75.75.735.54200.02M
July 31, 20255.695.665.665.785.62248.64M
July 30, 20255.555.775.775.865.49388.02M
July 29, 20255.645.565.565.675.5139.12M
July 28, 20255.575.585.585.625.49194.88M
July 25, 20255.545.655.655.755.48372.65M
July 24, 20255.415.485.485.485.4129.22M
July 23, 20255.435.425.425.485.4117.57M
July 22, 20255.465.435.435.485.39106.6M
July 21, 20255.425.485.485.515.41133.22M
July 18, 20255.455.415.415.495.39110.01M
July 17, 20255.395.465.465.465.36109.2M
July 16, 20255.395.415.415.495.38120.55M
July 15, 20255.425.385.385.465.33101.85M
July 14, 20255.515.425.425.525.4120.42M
July 11, 20255.485.525.525.555.38166.26M
July 10, 20255.55.495.495.565.47111.04M
July 09, 20255.55.535.535.65.5156.13M
July 08, 20255.465.525.525.575.43139.68M
July 07, 20255.485.475.475.555.43103.27M
July 04, 20255.55.535.535.65.48170.05M
July 03, 20255.495.55.55.545.4485.37M
July 02, 20255.535.485.485.545.45107.94M
July 01, 20255.615.575.575.645.51135.46M
June 30, 20255.455.65.65.655.45231.46M
June 27, 20255.445.425.425.55.39112M
June 26, 20255.55.455.455.555.44134.65M
June 25, 20255.485.525.525.535.41155.47M
June 24, 20255.345.475.475.535.32157.01M
June 23, 20255.25.325.325.335.17103.61M
June 20, 20255.485.235.235.525.23155.37M
June 19, 20255.495.455.455.635.44162.35M
June 18, 20255.65.525.525.645.48182.44M
June 17, 20255.785.75.75.885.65245.85M
June 16, 20255.555.655.655.745.52187.79M