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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	12.56	12.67	12.67	12.7	12.52	2.91M
July 16, 2025	12.46	12.56	12.56	12.63	12.44	3.28M
July 15, 2025	12.63	12.45	12.45	12.65	12.36	4.83M
July 14, 2025	12.8	12.65	12.65	12.81	12.62	4.72M
July 11, 2025	12.84	12.8	12.8	12.86	12.6	4.94M
July 10, 2025	12.84	12.87	12.87	12.89	12.72	2.96M
July 09, 2025	12.91	12.83	12.83	13	12.81	5.27M
July 08, 2025	12.87	12.95	12.95	13.05	12.85	6.27M
July 07, 2025	12.89	12.86	12.86	13.01	12.8	4.83M
July 04, 2025	13.35	12.9	12.9	13.37	12.83	10.26M
July 03, 2025	13.43	13.28	13.28	13.67	13.25	8.52M
July 02, 2025	13.16	13.45	13.45	13.51	13.02	13.73M
July 01, 2025	13.15	13.21	13.21	13.38	13.01	18.81M
June 30, 2025	13.71	13.18	13.18	14.16	13.18	22.24M
June 27, 2025	16.5	16.48	16.48	16.74	16.18	2.84M
June 26, 2025	16.8	16.36	16.36	16.99	16.29	3.97M
June 25, 2025	16.93	16.8	16.8	17.06	16.61	3.24M
June 24, 2025	16.6	16.9	16.9	17.09	16.57	3.46M
June 23, 2025	16.4	16.62	16.62	16.78	16.4	3.07M
June 20, 2025	16.85	16.55	16.55	17.08	16.4	3.61M
June 19, 2025	17.29	16.85	16.85	17.51	16.77	3.83M
June 18, 2025	17.23	17.28	17.28	17.49	16.7	3.91M
June 17, 2025	17.39	17.22	17.22	17.68	17.02	4.44M
June 16, 2025	17.29	17.4	17.4	17.56	17.13	4.86M

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