Zhejiang Jinsheng New Materials Co.,Ltd. - 300849.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	13.44	13.88	13.88	14.2	13.2	6.47M
October 16, 2025	13.63	13.36	13.36	13.66	13.23	2.78M
October 15, 2025	13.72	13.66	13.66	13.72	13.35	2.73M
October 14, 2025	13.47	13.53	13.53	13.8	13.28	2.98M
October 13, 2025	12.74	13.4	13.4	13.56	12.68	3.32M
October 10, 2025	13.52	13.77	13.77	13.87	13.45	3.02M
October 09, 2025	13.91	13.58	13.58	14.07	13.52	4.42M
September 30, 2025	13.9	13.9	13.9	14.26	13.76	4.46M
September 29, 2025	13.62	13.99	13.99	13.99	13.34	5.79M
September 26, 2025	13.34	13.6	13.6	13.86	13.34	4.6M
September 25, 2025	13.18	13.42	13.42	13.55	12.91	4.25M
September 24, 2025	13.12	13.18	13.18	13.32	12.99	2.62M
September 23, 2025	13.41	13.11	13.11	13.41	12.81	3.66M
September 22, 2025	13.51	13.31	13.31	13.56	13.21	2.8M
September 19, 2025	13.41	13.53	13.53	13.64	13.21	2.6M
September 18, 2025	13.74	13.43	13.43	13.8	13.32	5.03M
September 17, 2025	14.05	13.71	13.71	14.05	13.55	5.4M
September 16, 2025	14.4	13.91	13.91	14.4	13.76	8.36M
September 15, 2025	14.06	14.48	14.48	15.25	14.06	12.18M
September 12, 2025	14.11	13.96	13.96	14.11	13.66	6.73M
September 11, 2025	14.39	14.11	14.11	14.54	13.87	8.86M
September 10, 2025	12.92	14.38	14.38	15.28	12.82	13.97M
September 09, 2025	13.04	12.87	12.87	13.07	12.78	2.14M
September 08, 2025	12.77	13	13	13.03	12.62	2.63M
September 05, 2025	12.66	12.79	12.79	12.8	12.41	2.68M
September 04, 2025	12.59	12.7	12.7	12.82	12.4	2.97M
September 03, 2025	12.99	12.46	12.46	12.99	12.38	2.83M
September 02, 2025	12.91	12.95	12.95	12.98	12.5	3.78M
September 01, 2025	12.55	12.79	12.79	13.01	12.51	3.35M
August 29, 2025	12.83	12.62	12.62	12.93	12.6	2.75M
August 28, 2025	13.09	12.88	12.88	13.29	12.4	5.54M
August 27, 2025	13.5	13.08	13.08	13.59	13.03	4.79M
August 26, 2025	13.5	13.51	13.51	13.68	13.3	4.03M
August 25, 2025	13.56	13.46	13.46	13.67	13.31	4.6M
August 22, 2025	13.86	13.56	13.56	13.89	13.43	5.43M
August 21, 2025	13.82	13.84	13.84	14.09	13.69	5.36M
August 20, 2025	13.35	13.82	13.82	14.13	13.2	7.6M
August 19, 2025	13.27	13.29	13.29	13.32	13.1	3.5M
August 18, 2025	12.92	13.31	13.31	13.4	12.91	5.51M
August 15, 2025	12.81	12.9	12.9	13.07	12.81	3.54M
August 14, 2025	13.16	12.84	12.84	13.2	12.84	3.97M
August 13, 2025	13.34	13.14	13.14	13.4	13.1	3.93M
August 12, 2025	13.48	13.28	13.28	13.5	13.24	3.6M
August 11, 2025	13.28	13.49	13.49	13.49	13.2	4.25M
August 08, 2025	13.31	13.21	13.21	13.34	13.1	3.32M
August 07, 2025	13.38	13.28	13.28	13.38	13.14	4.06M
August 06, 2025	13.24	13.28	13.28	13.3	13.18	3.21M
August 05, 2025	13.14	13.23	13.23	13.28	13.04	4.2M
August 04, 2025	13.05	13.15	13.15	13.27	12.97	3.62M
August 01, 2025	13.12	13.14	13.14	13.37	13.12	3.94M
July 31, 2025	13.38	13.05	13.05	13.39	13.05	4.57M
July 30, 2025	13.3	13.4	13.4	13.58	13.07	8.72M
July 29, 2025	12.69	13.31	13.31	13.5	12.53	11.67M
July 28, 2025	12.67	12.68	12.68	12.71	12.59	2.32M
July 25, 2025	12.71	12.61	12.61	12.72	12.57	3.44M
July 24, 2025	12.72	12.73	12.73	12.76	12.66	3.12M
July 23, 2025	12.81	12.69	12.69	12.81	12.66	3.64M
July 22, 2025	12.74	12.82	12.82	12.98	12.6	7.02M
July 21, 2025	12.7	12.73	12.73	12.73	12.59	3.67M
July 18, 2025	12.72	12.59	12.59	12.72	12.57	2.72M

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