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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	11.11	10.84	10.84	11.25	10.75	7.23M
November 18, 2025	11.19	11.17	11.17	11.28	10.96	6.67M
November 17, 2025	10.99	11.25	11.25	11.29	10.86	12.21M
November 14, 2025	10.83	10.98	10.98	11.05	10.77	6.54M
November 13, 2025	10.89	10.88	10.88	10.97	10.69	6.82M
November 12, 2025	10.79	10.84	10.84	10.92	10.66	6.11M
November 11, 2025	10.8	10.76	10.76	10.96	10.69	5.36M
November 10, 2025	10.82	10.78	10.78	11	10.72	7.97M
November 07, 2025	10.92	10.76	10.76	10.95	10.76	4.92M
November 06, 2025	10.94	10.87	10.87	10.97	10.8	4.92M
November 05, 2025	10.81	10.9	10.9	10.99	10.73	6.15M
November 04, 2025	10.93	11	11	11.29	10.84	10.62M
November 03, 2025	10.96	10.94	10.94	11.34	10.82	9.79M
October 31, 2025	10.84	10.87	10.87	11.02	10.8	7.98M
October 30, 2025	10.97	10.82	10.82	11.11	10.8	6.65M
October 29, 2025	11.24	11.04	11.04	11.34	10.97	8.15M
October 28, 2025	11.6	11.35	11.35	11.68	11.21	11.3M
October 27, 2025	11.33	11.54	11.54	12.07	11.18	20.93M
October 24, 2025	11.1	11.28	11.28	11.48	10.48	26.49M
October 23, 2025	10.42	10.56	10.56	10.6	10.26	7.52M
October 22, 2025	10.58	10.46	10.46	10.75	10.42	7.29M
October 21, 2025	10.75	10.65	10.65	10.82	10.56	7.96M
October 20, 2025	10.81	10.7	10.7	10.94	10.55	9.2M
October 17, 2025	11.07	10.71	10.71	11.17	10.71	10.32M
October 16, 2025	11.23	11.06	11.06	11.45	10.99	15.58M
October 15, 2025	10.95	11.36	11.36	11.37	10.62	23.84M
October 14, 2025	10.27	10.94	10.94	11.66	10.16	29.56M
October 13, 2025	9.63	10.19	10.19	10.28	9.32	21.18M
October 10, 2025	9.39	10.3	10.3	10.3	9.31	21.43M
October 09, 2025	9.17	9.39	9.39	9.47	9.05	8.52M
September 30, 2025	9.26	9.08	9.08	9.33	9.02	5.06M
September 29, 2025	9.3	9.24	9.24	9.3	9.07	4.99M
September 26, 2025	9.24	9.34	9.34	9.39	9.12	4.97M
September 25, 2025	9.35	9.25	9.25	9.39	9.2	4.81M
September 24, 2025	8.99	9.36	9.36	9.36	8.86	6.67M
September 23, 2025	9.26	9.04	9.04	9.26	8.58	8.78M
September 22, 2025	9.21	9.25	9.25	9.4	9.12	4.04M
September 19, 2025	9.59	9.21	9.21	9.59	9.13	5.91M
September 18, 2025	9.54	9.4	9.4	9.63	9.26	6.5M
September 17, 2025	9.57	9.57	9.57	9.7	9.5	4.98M
September 16, 2025	9.45	9.62	9.62	9.63	9.4	5.46M
September 15, 2025	9.54	9.48	9.48	9.57	9.4	4.38M
September 12, 2025	9.59	9.57	9.57	9.65	9.43	7.45M
September 11, 2025	9.2	9.59	9.59	9.69	9.15	7.79M
September 10, 2025	9.15	9.23	9.23	9.34	9.14	4.15M
September 09, 2025	9.31	9.17	9.17	9.32	9.1	4.98M
September 08, 2025	9.12	9.28	9.28	9.3	9.11	5.33M
September 05, 2025	8.91	9.15	9.15	9.17	8.78	7.58M
September 04, 2025	8.88	8.9	8.9	9.09	8.74	6.38M

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