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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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