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

18.56

-0.5(-2.62%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	19.1	18.56	18.56	19.17	18.44	1.56M
April 02, 2026	19.8	19.06	19.06	19.9	18.81	2.04M
April 01, 2026	19.7	19.65	19.65	20.18	19.36	1.73M
March 31, 2026	19.95	19.4	19.4	20.25	19.34	2.13M
March 30, 2026	20.02	20.02	20.02	20.39	19.63	2.29M
March 27, 2026	19.6	20.12	20.12	20.67	19.1	2.86M
March 26, 2026	19.78	19.62	19.62	20.3	19.46	1.64M
March 25, 2026	19.61	19.84	19.84	20.33	19.47	1.93M
March 24, 2026	18.93	19.44	19.44	19.52	18.36	2.68M
March 23, 2026	19.6	18.36	18.36	19.6	18.2	4.02M
March 20, 2026	19.89	19.86	19.86	20.48	19.71	1.91M
March 19, 2026	20.55	19.93	19.93	20.58	19.79	2.09M
March 18, 2026	20.69	20.55	20.55	20.8	19.95	2.14M
March 17, 2026	21	20.69	20.69	21.37	20.53	2.51M
March 16, 2026	20.78	20.95	20.95	21	20.41	2.88M
March 13, 2026	21.12	20.77	20.77	21.29	20.62	2.41M
March 12, 2026	21.12	21.12	21.12	21.44	20.83	2.5M
March 11, 2026	21	21.16	21.16	21.28	20.45	3.45M
March 10, 2026	20.64	21.12	21.12	21.27	20.64	1.78M
March 09, 2026	20.17	20.68	20.68	21.05	20	3.61M
March 06, 2026	20.64	20.26	20.26	20.68	19.95	3.22M
March 05, 2026	21.01	20.54	20.54	21.76	20.33	5.01M
March 04, 2026	21.49	20.87	20.87	21.49	19.15	5.01M
March 03, 2026	20.78	19.73	19.73	20.87	19.6	4.08M
March 02, 2026	21.1	20.77	20.77	21.59	20.32	5.06M
February 27, 2026	21.49	21.59	21.59	21.75	21.23	2.64M
February 26, 2026	21.52	21.53	21.53	21.78	21.06	3.74M
February 25, 2026	21.86	21.37	21.37	21.95	21.29	5.36M
February 24, 2026	22.65	21.81	21.81	23	21.74	6.46M
February 13, 2026	22.32	22.45	0	23.5	21.77	4.63M
February 12, 2026	22.64	22.24	0	23.13	22.08	7.29M
February 11, 2026	20.44	22.69	0	23.18	20.43	11.51M
February 10, 2026	19.37	20.54	0	21.15	19.27	6.15M
February 09, 2026	19.44	19.37	0	19.48	19.03	2.15M
February 06, 2026	19.05	19.16	0	19.61	18.92	2.59M
February 05, 2026	19.18	19.1	0	19.47	18.93	1.7M
February 04, 2026	19.23	19.2	0	19.79	18.98	2.79M
February 03, 2026	18.93	19.22	0	19.5	18.71	3.73M
February 02, 2026	18.5	18.87	0	19.29	18.26	3.98M
January 30, 2026	18	18.44	0	18.61	18	2.75M
January 29, 2026	18.35	18.17	0	18.71	18.02	2.66M
January 28, 2026	18.72	18.4	0	19.18	18.32	2.17M
January 27, 2026	18.91	18.82	0	18.99	18.17	3.14M
January 26, 2026	19.3	18.9	0	19.41	18.51	3.64M
January 23, 2026	19.49	19.34	0	19.49	18.95	4.2M
January 22, 2026	18.94	19.21	0	19.6	18.5	4.89M
January 21, 2026	18.7	18.75	0	18.99	18.11	4.21M
January 20, 2026	18.96	18.47	0	19.11	18.27	6.15M
January 19, 2026	17.7	18.89	0	19.87	17.7	8.76M
January 16, 2026	18.5	17.54	0	18.52	17.37	7.12M
January 15, 2026	16.34	18.48	0	18.87	16.33	11.7M
January 14, 2026	16.3	16.33	0	16.66	16.12	2.79M
January 13, 2026	16.47	16.22	0	16.91	16.19	3.16M
January 12, 2026	16.23	16.39	0	16.5	16.09	3.74M
January 09, 2026	16.05	16.08	0	16.29	15.8	2.76M
January 08, 2026	15.8	15.98	0	16.1	15.65	3.16M
January 07, 2026	15.83	15.79	0	15.96	15.57	2.21M
January 06, 2026	15.82	15.83	0	16.1	15.6	2.9M
January 05, 2026	15.7	15.76	0	16.12	15.45	2.85M
December 31, 2025	15.6	15.63	0	15.86	15.37	1.86M