Jiangsu Newamstar Packaging Machinery Co.,Ltd (300509.SZ) SHZ
13.17
-0.13(-0.98%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
13.17
-0.13(-0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 13.17 | 13.17 | 13.17 | 13.41 | 13.11 | 4.41M |
| March 12, 2026 | 13.48 | 13.3 | 13.3 | 13.58 | 13.14 | 6.04M |
| March 11, 2026 | 13.86 | 13.45 | 13.45 | 13.86 | 13.36 | 5.21M |
| March 10, 2026 | 13.58 | 13.83 | 13.83 | 13.83 | 13.54 | 2.57M |
| March 09, 2026 | 13.46 | 13.48 | 13.48 | 13.77 | 13.22 | 6.13M |
| March 06, 2026 | 13.58 | 13.6 | 13.6 | 13.79 | 13.58 | 4.01M |
| March 05, 2026 | 13.51 | 13.66 | 13.66 | 14.04 | 13.35 | 7.05M |
| March 04, 2026 | 14.78 | 13.3 | 13.3 | 14.78 | 13.06 | 5.89M |
| March 03, 2026 | 14.33 | 13.33 | 13.33 | 14.37 | 13.23 | 9.75M |
| March 02, 2026 | 14.73 | 14.33 | 14.33 | 15.04 | 14.22 | 7.56M |
| February 27, 2026 | 14.78 | 14.97 | 14.97 | 15.19 | 14.69 | 4.78M |
| February 26, 2026 | 14.93 | 14.85 | 14.85 | 15.1 | 14.72 | 5.95M |
| February 25, 2026 | 14.64 | 14.99 | 14.99 | 15.02 | 14.43 | 6.32M |
| February 24, 2026 | 14.66 | 14.64 | 14.64 | 14.74 | 14.45 | 5.06M |
| February 13, 2026 | 14.7 | 14.55 | 0 | 14.85 | 14.52 | 4.74M |
| February 12, 2026 | 15 | 14.68 | 0 | 15.07 | 14.6 | 7.88M |
| February 11, 2026 | 14.98 | 14.97 | 0 | 15.64 | 14.9 | 8.52M |
| February 10, 2026 | 15.29 | 15.05 | 0 | 15.8 | 14.97 | 9.37M |
| February 09, 2026 | 14.76 | 15.42 | 0 | 15.49 | 14.56 | 11.76M |
| February 06, 2026 | 14.24 | 14.57 | 0 | 14.85 | 14.12 | 6.52M |
| February 05, 2026 | 14.6 | 14.35 | 0 | 14.69 | 14.28 | 7.35M |
| February 04, 2026 | 14.96 | 14.79 | 0 | 15.38 | 14.68 | 8.66M |
| February 03, 2026 | 15.33 | 14.93 | 0 | 15.44 | 14.74 | 8.94M |
| February 02, 2026 | 16.2 | 14.97 | 0 | 16.2 | 14.86 | 12.49M |
| January 30, 2026 | 15.76 | 15.81 | 0 | 16.36 | 15.13 | 19.76M |
| January 29, 2026 | 14.73 | 15.91 | 0 | 16.4 | 14.56 | 29.9M |
| January 28, 2026 | 16.6 | 14.97 | 0 | 17 | 14.17 | 31.38M |
| January 27, 2026 | 14.86 | 15.61 | 0 | 16.08 | 14.77 | 16M |
| January 26, 2026 | 15.1 | 14.94 | 0 | 15.52 | 14.75 | 8.09M |
| January 23, 2026 | 15.07 | 15.12 | 0 | 15.23 | 14.93 | 6.78M |
| January 22, 2026 | 15.26 | 15.09 | 0 | 15.33 | 14.88 | 6.67M |
| January 21, 2026 | 14.72 | 15.17 | 0 | 15.26 | 14.61 | 7.59M |
| January 20, 2026 | 14.96 | 14.78 | 0 | 15.04 | 14.66 | 6.01M |
| January 19, 2026 | 14.66 | 14.94 | 0 | 15.14 | 14.5 | 9.27M |
| January 16, 2026 | 15 | 14.62 | 0 | 15.14 | 14.54 | 6.83M |
| January 15, 2026 | 14.96 | 14.94 | 0 | 15.12 | 14.76 | 7.66M |
| January 14, 2026 | 15.45 | 15.15 | 0 | 15.74 | 14.88 | 16.91M |
| January 13, 2026 | 15.38 | 15.65 | 0 | 16.59 | 15.15 | 20.41M |
| January 12, 2026 | 16 | 15.65 | 0 | 16.18 | 15.38 | 22.14M |
| January 09, 2026 | 15.38 | 16.22 | 0 | 16.63 | 15.2 | 19.42M |
| January 08, 2026 | 15.31 | 15.45 | 0 | 15.62 | 14.73 | 22.66M |
| January 07, 2026 | 13.53 | 15.31 | 0 | 16.3 | 13.37 | 40.14M |
| January 06, 2026 | 13.31 | 13.62 | 0 | 13.8 | 13.06 | 14.2M |
| January 05, 2026 | 13.02 | 13.27 | 0 | 13.58 | 12.97 | 13.73M |
| December 31, 2025 | 13.15 | 12.84 | 0 | 13.15 | 12.76 | 11.35M |
| December 30, 2025 | 12.88 | 13.22 | 0 | 13.34 | 12.66 | 19.02M |
| December 29, 2025 | 12.5 | 12.9 | 0 | 12.95 | 12.25 | 12.54M |
| December 26, 2025 | 12.75 | 12.96 | 0 | 13.03 | 12.63 | 10.12M |
| December 25, 2025 | 12.78 | 12.82 | 0 | 12.95 | 12.6 | 11.12M |
| December 24, 2025 | 12.69 | 12.88 | 0 | 13.07 | 12.58 | 13.8M |
| December 23, 2025 | 12.55 | 12.57 | 0 | 13.45 | 12.46 | 22.44M |
| December 22, 2025 | 12.4 | 12.47 | 0 | 12.56 | 12.24 | 7.02M |
| December 19, 2025 | 12.04 | 12.35 | 0 | 12.58 | 11.98 | 8.88M |
| December 18, 2025 | 12.2 | 12.01 | 0 | 12.3 | 11.95 | 6.5M |
| December 17, 2025 | 12.12 | 12.13 | 0 | 12.2 | 11.69 | 10.33M |
| December 16, 2025 | 12.69 | 12.17 | 0 | 12.85 | 12.08 | 14.62M |
| December 15, 2025 | 12.53 | 12.79 | 0 | 12.92 | 12.53 | 10.02M |
| December 12, 2025 | 12.85 | 12.64 | 0 | 13.01 | 12.56 | 15.34M |
| December 11, 2025 | 13.03 | 12.82 | 0 | 13.59 | 12.8 | 20.29M |
| December 10, 2025 | 13.2 | 13.26 | 0 | 13.66 | 13.07 | 23.31M |