Jiamei Food Packaging (Chuzhou) Co.,Ltd (SHE:002969)
China
· Delayed Price · Currency is CNY 23.55
-1.35 (-5.42%)
At close: Mar 9, 2026
SHE:002969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23.98 | 24.74 | 22.60 | 23.79 | - | -4.46% | 65,008,856 |
| Mar 6, 2026 | 23.40 | 25.00 | 23.16 | 24.90 | 24.90 | 4.27% | 78,772,678 |
| Mar 5, 2026 | 21.99 | 23.95 | 21.88 | 23.88 | 23.88 | 9.14% | 98,279,640 |
| Mar 4, 2026 | 20.22 | 22.30 | 19.95 | 21.88 | 21.88 | 5.19% | 79,305,810 |
| Mar 3, 2026 | 22.51 | 22.98 | 20.65 | 20.80 | 20.80 | -5.88% | 90,478,130 |
| Mar 2, 2026 | 22.80 | 23.23 | 21.81 | 22.10 | 22.10 | -5.92% | 86,736,157 |
| Feb 27, 2026 | 22.81 | 24.56 | 22.14 | 23.49 | 23.49 | -1.14% | 90,802,590 |
| Feb 26, 2026 | 25.50 | 25.88 | 23.76 | 23.76 | 23.76 | -10.00% | 96,089,142 |
| Feb 25, 2026 | 28.80 | 29.27 | 26.30 | 26.40 | 26.40 | -9.65% | 100,499,128 |
| Feb 24, 2026 | 31.00 | 31.80 | 27.10 | 29.22 | 29.22 | -2.76% | 93,133,478 |
| Feb 13, 2026 | 31.55 | 33.38 | 30.05 | 30.05 | 30.05 | -10.00% | 99,754,060 |
| Feb 12, 2026 | 31.60 | 33.54 | 30.46 | 33.39 | 33.39 | 6.68% | 83,843,050 |
| Feb 11, 2026 | 29.60 | 31.50 | 27.80 | 31.30 | 31.30 | 2.89% | 94,479,247 |
| Feb 10, 2026 | 28.03 | 30.42 | 28.03 | 30.42 | 30.42 | 10.02% | 79,165,400 |
| Feb 9, 2026 | 27.00 | 27.69 | 26.00 | 27.65 | 27.65 | 6.39% | 72,866,590 |
| Feb 6, 2026 | 25.30 | 27.48 | 24.33 | 25.99 | 25.99 | 2.77% | 96,634,670 |
| Feb 5, 2026 | 22.55 | 25.29 | 22.28 | 25.29 | 25.29 | 10.00% | 80,544,895 |
| Feb 4, 2026 | 23.40 | 23.85 | 22.80 | 22.99 | 22.99 | -3.36% | 56,538,210 |
| Feb 3, 2026 | 24.15 | 24.50 | 22.28 | 23.79 | 23.79 | 2.63% | 84,456,810 |
| Feb 2, 2026 | 20.85 | 25.40 | 20.85 | 23.18 | 23.18 | 0.04% | 122,587,429 |
| Jan 23, 2026 | 21.03 | 23.48 | 20.81 | 23.17 | 23.17 | 8.52% | 92,600,279 |
| Jan 22, 2026 | 20.99 | 21.35 | 20.11 | 21.35 | 21.35 | 9.99% | 113,898,346 |
| Jan 21, 2026 | 20.80 | 20.80 | 18.90 | 19.41 | 19.41 | 2.59% | 126,941,188 |
| Jan 20, 2026 | 18.92 | 18.92 | 18.45 | 18.92 | 18.92 | 10.00% | 23,912,460 |
| Jan 19, 2026 | 16.54 | 17.20 | 16.54 | 17.20 | 17.20 | 9.97% | 43,280,940 |
| Jan 16, 2026 | 16.35 | 17.50 | 15.64 | 15.64 | 15.64 | -10.01% | 103,348,500 |
| Jan 15, 2026 | 19.19 | 20.50 | 17.38 | 17.38 | 17.38 | -9.99% | 133,647,033 |
| Jan 14, 2026 | 18.85 | 19.31 | 18.00 | 19.31 | 19.31 | 10.03% | 57,824,951 |
| Jan 13, 2026 | 18.24 | 18.24 | 16.55 | 17.55 | 17.55 | 5.85% | 143,638,060 |
| Jan 12, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 10.02% | 4,305,148 |
| Jan 6, 2026 | 13.70 | 15.07 | 13.70 | 15.07 | 15.07 | 10.00% | 114,256,900 |
| Jan 5, 2026 | 12.73 | 13.90 | 12.06 | 13.70 | 13.70 | 8.21% | 166,431,300 |
| Dec 31, 2025 | 13.04 | 13.04 | 12.01 | 12.66 | 12.66 | 6.84% | 243,685,100 |
| Dec 30, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 10.03% | 8,274,524 |
| Dec 29, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.01% | 8,883,845 |
| Dec 26, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.00% | 2,588,493 |
| Dec 25, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 10.01% | 2,063,561 |
| Dec 24, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 10.07% | 2,962,967 |
| Dec 23, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 10.03% | 5,292,209 |
| Dec 22, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 10.05% | 1,596,800 |
| Dec 19, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 9.96% | 2,875,500 |
| Dec 18, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 9.96% | 1,542,011 |
| Dec 17, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 10.09% | 4,902,092 |
| Dec 9, 2025 | 4.23 | 4.65 | 4.23 | 4.56 | 4.56 | 7.80% | 121,953,437 |
| Dec 8, 2025 | 4.40 | 4.40 | 4.18 | 4.23 | 4.23 | -2.08% | 109,430,200 |
| Dec 5, 2025 | 3.95 | 4.32 | 3.91 | 4.32 | 4.32 | 9.92% | 41,966,800 |
| Dec 4, 2025 | 4.02 | 4.03 | 3.90 | 3.93 | 3.93 | -3.20% | 40,699,954 |
| Dec 3, 2025 | 4.14 | 4.18 | 4.00 | 4.06 | 4.06 | -0.49% | 73,994,101 |
| Dec 2, 2025 | 3.85 | 4.25 | 3.82 | 4.08 | 4.08 | 5.70% | 91,539,280 |
| Dec 1, 2025 | 3.86 | 3.91 | 3.85 | 3.86 | 3.86 | - | 15,324,700 |
| Nov 28, 2025 | 3.78 | 3.86 | 3.73 | 3.86 | 3.86 | 2.66% | 14,626,400 |
| Nov 27, 2025 | 3.68 | 3.79 | 3.68 | 3.76 | 3.76 | 1.62% | 14,385,048 |
| Nov 26, 2025 | 3.73 | 3.75 | 3.68 | 3.70 | 3.70 | -0.27% | 14,048,400 |
| Nov 25, 2025 | 3.66 | 3.76 | 3.63 | 3.71 | 3.71 | 1.64% | 16,125,600 |
| Nov 24, 2025 | 3.64 | 3.66 | 3.59 | 3.65 | 3.65 | 1.96% | 18,991,200 |
| Nov 21, 2025 | 3.79 | 3.83 | 3.58 | 3.58 | 3.58 | -5.79% | 21,722,500 |
| Nov 20, 2025 | 3.83 | 3.85 | 3.74 | 3.80 | 3.80 | -0.26% | 17,461,700 |
| Nov 19, 2025 | 3.85 | 3.89 | 3.80 | 3.81 | 3.81 | -1.55% | 19,289,400 |
| Nov 18, 2025 | 3.89 | 3.93 | 3.83 | 3.87 | 3.87 | -1.02% | 14,616,200 |
| Nov 17, 2025 | 3.90 | 3.93 | 3.85 | 3.91 | 3.91 | 0.26% | 12,925,840 |
| Nov 14, 2025 | 3.94 | 3.99 | 3.89 | 3.90 | 3.90 | -1.02% | 13,291,100 |
| Nov 13, 2025 | 3.90 | 3.98 | 3.86 | 3.94 | 3.94 | 1.55% | 20,143,200 |
| Nov 12, 2025 | 3.88 | 3.94 | 3.85 | 3.88 | 3.88 | - | 19,673,550 |
| Nov 11, 2025 | 3.82 | 3.88 | 3.81 | 3.88 | 3.88 | 1.31% | 14,450,340 |
| Nov 10, 2025 | 3.76 | 3.84 | 3.75 | 3.83 | 3.83 | 1.59% | 14,722,900 |
| Nov 7, 2025 | 3.74 | 3.79 | 3.72 | 3.77 | 3.77 | 0.80% | 12,869,900 |
| Nov 6, 2025 | 3.78 | 3.79 | 3.72 | 3.74 | 3.74 | -1.06% | 11,682,800 |
| Nov 5, 2025 | 3.68 | 3.79 | 3.67 | 3.78 | 3.78 | 1.89% | 17,080,000 |
| Nov 4, 2025 | 3.68 | 3.73 | 3.66 | 3.71 | 3.71 | 0.54% | 13,847,300 |
| Nov 3, 2025 | 3.65 | 3.69 | 3.64 | 3.69 | 3.69 | 1.10% | 12,679,000 |
| Oct 31, 2025 | 3.62 | 3.66 | 3.61 | 3.65 | 3.65 | 0.83% | 11,981,000 |
| Oct 30, 2025 | 3.65 | 3.69 | 3.61 | 3.62 | 3.62 | -0.82% | 13,506,000 |
| Oct 29, 2025 | 3.69 | 3.70 | 3.61 | 3.65 | 3.65 | -1.08% | 13,257,000 |
| Oct 28, 2025 | 3.68 | 3.72 | 3.66 | 3.69 | 3.69 | 0.82% | 12,676,400 |
| Oct 27, 2025 | 3.69 | 3.69 | 3.62 | 3.66 | 3.66 | -0.81% | 16,076,100 |
| Oct 24, 2025 | 3.75 | 3.77 | 3.68 | 3.69 | 3.69 | -1.34% | 17,095,200 |
| Oct 23, 2025 | 3.67 | 3.74 | 3.66 | 3.74 | 3.74 | 1.63% | 14,568,800 |
| Oct 22, 2025 | 3.71 | 3.74 | 3.67 | 3.68 | 3.68 | -0.81% | 19,960,200 |
| Oct 21, 2025 | 3.66 | 3.71 | 3.64 | 3.71 | 3.71 | 1.64% | 16,466,300 |
| Oct 20, 2025 | 3.64 | 3.67 | 3.62 | 3.65 | 3.65 | 0.55% | 14,182,700 |
| Oct 17, 2025 | 3.60 | 3.68 | 3.59 | 3.63 | 3.63 | 0.55% | 15,848,300 |
| Oct 16, 2025 | 3.63 | 3.67 | 3.59 | 3.61 | 3.61 | -0.55% | 11,770,000 |
| Oct 15, 2025 | 3.60 | 3.64 | 3.60 | 3.63 | 3.63 | 0.83% | 12,476,500 |
| Oct 14, 2025 | 3.58 | 3.63 | 3.58 | 3.60 | 3.60 | 0.56% | 17,643,000 |
| Oct 13, 2025 | 3.48 | 3.58 | 3.44 | 3.58 | 3.58 | 0.28% | 12,767,800 |
| Oct 10, 2025 | 3.48 | 3.57 | 3.46 | 3.57 | 3.57 | 2.59% | 17,059,600 |
| Oct 9, 2025 | 3.48 | 3.51 | 3.46 | 3.48 | 3.48 | - | 9,465,300 |
| Sep 30, 2025 | 3.53 | 3.54 | 3.48 | 3.48 | 3.48 | -1.42% | 8,654,700 |
| Sep 29, 2025 | 3.49 | 3.54 | 3.42 | 3.53 | 3.53 | 1.15% | 11,591,300 |
| Sep 26, 2025 | 3.41 | 3.51 | 3.40 | 3.49 | 3.49 | 1.45% | 14,097,210 |
| Sep 25, 2025 | 3.48 | 3.50 | 3.42 | 3.44 | 3.42 | -1.15% | 8,038,800 |
| Sep 24, 2025 | 3.43 | 3.48 | 3.38 | 3.48 | 3.46 | 1.16% | 9,218,600 |
| Sep 23, 2025 | 3.47 | 3.48 | 3.35 | 3.44 | 3.42 | -0.86% | 14,747,100 |
| Sep 22, 2025 | 3.52 | 3.53 | 3.44 | 3.47 | 3.45 | -1.42% | 11,827,900 |
| Sep 19, 2025 | 3.55 | 3.59 | 3.49 | 3.52 | 3.50 | -1.12% | 14,748,700 |
| Sep 18, 2025 | 3.64 | 3.64 | 3.51 | 3.56 | 3.54 | -1.93% | 17,792,500 |
| Sep 17, 2025 | 3.67 | 3.67 | 3.62 | 3.63 | 3.61 | -0.55% | 13,852,700 |
| Sep 16, 2025 | 3.61 | 3.65 | 3.59 | 3.65 | 3.63 | 1.39% | 13,579,900 |
| Sep 15, 2025 | 3.60 | 3.60 | 3.56 | 3.60 | 3.58 | 0.28% | 11,297,500 |
| Sep 12, 2025 | 3.62 | 3.62 | 3.58 | 3.59 | 3.57 | -0.55% | 13,766,280 |