Jiangsu Newamstar Packaging Machinery Co.,Ltd - 300509.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.7	14.55	14.55	14.85	14.52	4.74M
February 12, 2026	15	14.68	14.68	15.07	14.6	7.88M
February 11, 2026	14.98	14.97	14.97	15.64	14.9	8.52M
February 10, 2026	15.29	15.05	15.05	15.8	14.97	9.37M
February 09, 2026	14.76	15.42	15.42	15.49	14.56	11.76M
February 06, 2026	14.24	14.57	14.57	14.85	14.12	6.52M
February 05, 2026	14.6	14.35	14.35	14.69	14.28	7.35M
February 04, 2026	14.96	14.79	14.79	15.38	14.68	8.66M
February 03, 2026	15.33	14.93	14.93	15.44	14.74	8.94M
February 02, 2026	16.2	14.97	14.97	16.2	14.86	12.49M
January 30, 2026	15.76	15.81	15.81	16.36	15.13	19.75M
January 29, 2026	14.73	15.91	15.91	16.4	14.56	29.9M
January 28, 2026	16.6	14.97	14.97	17	14.17	31.38M
January 27, 2026	14.86	15.61	15.61	16.08	14.77	16M
January 26, 2026	15.1	14.94	14.94	15.52	14.75	8.09M
January 23, 2026	15.07	15.12	15.12	15.23	14.93	6.78M
January 22, 2026	15.26	15.09	15.09	15.33	14.88	6.67M
January 21, 2026	14.72	15.17	15.17	15.26	14.61	7.59M
January 20, 2026	14.96	14.78	14.78	15.04	14.66	6.01M
January 19, 2026	14.66	14.94	14.94	15.14	14.5	9.27M
January 16, 2026	15	14.62	14.62	15.14	14.54	6.82M
January 15, 2026	14.96	14.94	14.94	15.12	14.76	7.66M
January 14, 2026	15.45	15.15	15.15	15.74	14.88	16.91M
January 13, 2026	15.38	15.65	15.65	16.59	15.15	20.41M
January 12, 2026	16	15.65	15.65	16.18	15.38	22.14M
January 09, 2026	15.38	16.22	16.22	16.63	15.2	19.42M
January 08, 2026	15.31	15.45	15.45	15.62	14.73	22.66M
January 07, 2026	13.53	15.31	15.31	16.3	13.37	40.14M
January 06, 2026	13.31	13.62	13.62	13.8	13.06	14.2M
January 05, 2026	13.02	13.27	13.27	13.58	12.97	13.73M
December 31, 2025	13.15	12.84	12.84	13.15	12.76	11.35M
December 30, 2025	12.88	13.22	13.22	13.34	12.66	19.02M
December 29, 2025	12.5	12.9	12.9	12.95	12.25	12.54M
December 26, 2025	12.75	12.96	12.96	13.03	12.63	10.12M
December 25, 2025	12.78	12.82	12.82	12.95	12.6	11.12M
December 24, 2025	12.69	12.88	12.88	13.07	12.58	13.8M
December 23, 2025	12.55	12.57	12.57	13.45	12.46	22.44M
December 22, 2025	12.4	12.47	12.47	12.56	12.24	7.02M
December 19, 2025	12.04	12.35	12.35	12.58	11.98	8.88M
December 18, 2025	12.2	12.01	12.01	12.3	11.95	6.5M
December 17, 2025	12.12	12.13	12.13	12.2	11.69	10.33M
December 16, 2025	12.69	12.17	12.17	12.85	12.08	14.62M
December 15, 2025	12.53	12.79	12.79	12.92	12.53	10.02M
December 12, 2025	12.85	12.64	12.64	13.01	12.56	15.34M
December 11, 2025	13.03	12.82	12.82	13.59	12.8	20.29M
December 10, 2025	13.2	13.26	13.26	13.66	13.07	23.31M
December 09, 2025	13.03	13.58	13.58	13.8	12.9	33.31M
December 08, 2025	13.01	13.16	13.16	13.27	12.83	22.26M
December 05, 2025	13.45	13.17	13.17	13.94	12.96	33.33M
December 04, 2025	12.99	13.72	13.72	14.61	12.71	47.51M
December 03, 2025	12.9	12.5	12.5	12.98	12.45	20.24M
December 02, 2025	13.17	12.96	12.96	13.36	12.9	23.41M
December 01, 2025	13.56	13.34	13.34	13.92	13.11	38.56M
November 28, 2025	12.99	13.71	13.71	14.62	12.71	49.89M
November 27, 2025	10.73	12.88	12.88	12.88	10.51	29.1M
November 26, 2025	10.76	10.73	10.73	10.92	10.67	4.31M
November 25, 2025	10.75	10.78	10.78	10.97	10.51	3.98M
November 24, 2025	10.43	10.59	10.59	10.74	10.4	4.38M
November 21, 2025	10.72	10.41	10.41	10.92	10.31	6.23M
November 20, 2025	10.87	10.81	10.81	10.98	10.7	4.25M

Jiangsu Newamstar Packaging Machinery Co.,Ltd (300509.SZ) SHZ