Zhejiang Jinsheng New Materials Co.,Ltd. (300849.SZ) SHZ

15.42

-0.35(-2.22%)

Updated at November 07 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202515.8215.4215.4215.8215.314.74M
November 06, 202515.8215.7715.7716.0715.566.24M
November 05, 202514.7815.6315.6315.8814.668.69M
November 04, 202514.7614.814.814.9614.682.96M
November 03, 202514.7314.8614.8615.1314.554.04M
October 31, 202514.4414.5214.5214.714.42.91M
October 30, 202514.7914.4414.4414.8214.43.09M
October 29, 20251514.7614.7615.1614.634.2M
October 28, 202514.9714.9714.9715.2914.94.46M
October 27, 202515.0514.9714.9715.1314.614.92M
October 24, 202514.7914.9714.9715.3814.75.8M
October 23, 202514.6814.7814.7814.8814.366.05M
October 22, 202514.7114.7514.7514.9814.55.31M
October 21, 202513.7714.7614.7614.8313.5110.3M
October 20, 202514.1413.713.714.1413.64.4M
October 17, 202513.4413.8813.8814.213.26.47M
October 16, 202513.6313.3613.3613.6613.232.78M
October 15, 202513.7213.6613.6613.7213.352.73M
October 14, 202513.4713.5313.5313.813.282.98M
October 13, 202512.7413.413.413.5612.683.32M
October 10, 202513.5213.7713.7713.8713.453.02M
October 09, 202513.9113.5813.5814.0713.524.42M
September 30, 202513.913.913.914.2613.764.46M
September 29, 202513.6213.9913.9913.9913.345.79M
September 26, 202513.3413.613.613.8613.344.6M
September 25, 202513.1813.4213.4213.5512.914.25M
September 24, 202513.1213.1813.1813.3212.992.62M
September 23, 202513.4113.1113.1113.4112.813.66M
September 22, 202513.5113.3113.3113.5613.212.8M
September 19, 202513.4113.5313.5313.6413.212.6M
September 18, 202513.7413.4313.4313.813.325.03M
September 17, 202514.0513.7113.7114.0513.555.4M
September 16, 202514.413.9113.9114.413.768.36M
September 15, 202514.0614.4814.4815.2514.0612.18M
September 12, 202514.1113.9613.9614.1113.666.73M
September 11, 202514.3914.1114.1114.5413.878.86M
September 10, 202512.9214.3814.3815.2812.8213.97M
September 09, 202513.0412.8712.8713.0712.782.14M
September 08, 202512.77131313.0312.622.63M
September 05, 202512.6612.7912.7912.812.412.68M
September 04, 202512.5912.712.712.8212.42.97M
September 03, 202512.9912.4612.4612.9912.382.83M
September 02, 202512.9112.9512.9512.9812.53.78M
September 01, 202512.5512.7912.7913.0112.513.35M
August 29, 202512.8312.6212.6212.9312.62.75M
August 28, 202513.0912.8812.8813.2912.45.54M
August 27, 202513.513.0813.0813.5913.034.79M
August 26, 202513.513.5113.5113.6813.34.03M
August 25, 202513.5613.4613.4613.6713.314.6M
August 22, 202513.8613.5613.5613.8913.435.43M
August 21, 202513.8213.8413.8414.0913.695.36M
August 20, 202513.3513.8213.8214.1313.27.6M
August 19, 202513.2713.2913.2913.3213.13.5M
August 18, 202512.9213.3113.3113.412.915.51M
August 15, 202512.8112.912.913.0712.813.54M
August 14, 202513.1612.8412.8413.212.843.97M
August 13, 202513.3413.1413.1413.413.13.93M
August 12, 202513.4813.2813.2813.513.243.6M
August 11, 202513.2813.4913.4913.4913.24.25M
August 08, 202513.3113.2113.2113.3413.13.32M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved