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

17.10

-0.03(-0.18%)

Updated at December 10 12:23PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 09, 202516.9617.1317.1317.5816.714.42M
December 08, 202516.0816.8716.8717.215.946.3M
December 05, 202515.4416.116.116.2515.445.01M
December 04, 202515.3615.4415.4415.614.763.64M
December 03, 202515.5615.3515.3515.6915.261.98M
December 02, 202515.5815.5115.5115.7815.322.07M
December 01, 202515.8815.6115.6116.2815.533.14M
November 28, 202515.2415.7415.7415.8415.072.55M
November 27, 202515.1615.1715.1715.4115.112.2M
November 26, 202515.4915.1615.1615.8415.062.83M
November 25, 202514.9215.5615.5615.6614.924.25M
November 24, 202514.8215.0715.0715.2114.753.1M
November 21, 202515.4514.7814.7815.6514.535.15M
November 20, 202515.6515.5815.5815.7615.353.01M
November 19, 202515.7515.5615.5615.9115.433.54M
November 18, 202515.9115.7515.7515.9515.63.91M
November 17, 202516.3815.8515.8516.6615.67.28M
November 14, 202516.0316.2816.2816.6515.964.41M
November 13, 202515.7916.1616.1616.515.665.95M
November 12, 202515.9815.8315.8316.0315.713.05M
November 11, 202516.115.9615.9616.2115.74.34M
November 10, 202515.6116.0616.0616.4915.358.31M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved