Zhejiang Jinke Tom Culture Industry Co., LTD. (SHE:300459)
China
· Delayed Price · Currency is CNY 4.170
+0.290 (7.47%)
Apr 29, 2026, 3:10 PM CST
SHE:300459 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.96 | 4.24 | 3.94 | 4.19 | - | 7.99% | 183,286,137 |
| Apr 28, 2026 | 3.85 | 3.92 | 3.80 | 3.88 | 3.88 | 0.78% | 86,416,810 |
| Apr 27, 2026 | 3.88 | 3.89 | 3.77 | 3.85 | 3.85 | -1.03% | 81,412,620 |
| Apr 24, 2026 | 3.96 | 3.96 | 3.82 | 3.89 | 3.89 | -2.26% | 83,883,130 |
| Apr 23, 2026 | 4.04 | 4.09 | 3.96 | 3.98 | 3.98 | -1.97% | 77,713,860 |
| Apr 22, 2026 | 4.09 | 4.10 | 4.03 | 4.06 | 4.06 | -1.22% | 71,597,830 |
| Apr 21, 2026 | 4.16 | 4.17 | 4.09 | 4.11 | 4.11 | -1.20% | 68,167,360 |
| Apr 20, 2026 | 4.13 | 4.18 | 4.11 | 4.16 | 4.16 | 0.73% | 66,522,060 |
| Apr 17, 2026 | 4.16 | 4.16 | 4.09 | 4.13 | 4.13 | -0.72% | 67,676,860 |
| Apr 16, 2026 | 4.12 | 4.18 | 4.11 | 4.16 | 4.16 | 1.22% | 73,504,100 |
| Apr 15, 2026 | 4.15 | 4.19 | 4.10 | 4.11 | 4.11 | -0.72% | 60,734,760 |
| Apr 14, 2026 | 4.15 | 4.19 | 4.10 | 4.14 | 4.14 | 0.49% | 55,508,950 |
| Apr 13, 2026 | 4.11 | 4.14 | 4.09 | 4.12 | 4.12 | -0.72% | 52,129,450 |
| Apr 10, 2026 | 4.14 | 4.20 | 4.13 | 4.15 | 4.15 | 0.97% | 69,182,150 |
| Apr 9, 2026 | 4.20 | 4.21 | 4.10 | 4.11 | 4.11 | -3.52% | 89,878,840 |
| Apr 8, 2026 | 4.05 | 4.26 | 4.05 | 4.26 | 4.26 | 7.30% | 131,911,500 |
| Apr 7, 2026 | 3.93 | 3.99 | 3.93 | 3.97 | 3.97 | 1.02% | 43,009,750 |
| Apr 3, 2026 | 4.10 | 4.12 | 3.93 | 3.93 | 3.93 | -3.91% | 72,900,950 |
| Apr 2, 2026 | 4.18 | 4.18 | 4.06 | 4.09 | 4.09 | -2.39% | 61,188,150 |
| Apr 1, 2026 | 4.18 | 4.21 | 4.14 | 4.19 | 4.19 | 2.20% | 56,312,820 |
| Mar 31, 2026 | 4.16 | 4.22 | 4.10 | 4.10 | 4.10 | -1.44% | 51,873,490 |
| Mar 30, 2026 | 4.11 | 4.18 | 4.08 | 4.16 | 4.16 | -0.48% | 48,228,960 |
| Mar 27, 2026 | 4.07 | 4.19 | 4.06 | 4.18 | 4.18 | 1.46% | 49,520,400 |
| Mar 26, 2026 | 4.22 | 4.26 | 4.10 | 4.12 | 4.12 | -2.60% | 59,865,836 |
| Mar 25, 2026 | 4.19 | 4.27 | 4.17 | 4.23 | 4.23 | 1.20% | 66,655,899 |
| Mar 24, 2026 | 4.13 | 4.19 | 4.07 | 4.18 | 4.18 | 3.21% | 75,422,320 |
| Mar 23, 2026 | 4.24 | 4.26 | 4.02 | 4.05 | 4.05 | -7.32% | 112,751,600 |
| Mar 20, 2026 | 4.50 | 4.55 | 4.37 | 4.37 | 4.37 | -3.32% | 80,927,370 |
| Mar 19, 2026 | 4.53 | 4.55 | 4.49 | 4.52 | 4.52 | -1.95% | 73,296,965 |
| Mar 18, 2026 | 4.66 | 4.68 | 4.55 | 4.61 | 4.61 | -1.07% | 76,002,060 |
| Mar 17, 2026 | 4.65 | 4.73 | 4.63 | 4.66 | 4.66 | 0.22% | 80,184,280 |
| Mar 16, 2026 | 4.66 | 4.68 | 4.61 | 4.65 | 4.65 | -0.85% | 60,281,040 |
| Mar 13, 2026 | 4.65 | 4.72 | 4.64 | 4.69 | 4.69 | 0.21% | 83,133,240 |
| Mar 12, 2026 | 4.67 | 4.75 | 4.64 | 4.68 | 4.68 | -0.85% | 83,282,940 |
| Mar 11, 2026 | 4.70 | 4.77 | 4.64 | 4.72 | 4.72 | 0.85% | 99,428,940 |
| Mar 10, 2026 | 4.67 | 4.76 | 4.65 | 4.68 | 4.68 | 1.08% | 89,183,940 |
| Mar 9, 2026 | 4.56 | 4.67 | 4.51 | 4.63 | 4.63 | -0.22% | 87,696,281 |
| Mar 6, 2026 | 4.55 | 4.64 | 4.53 | 4.64 | 4.64 | - | 81,588,577 |
| Mar 5, 2026 | 4.53 | 4.84 | 4.52 | 4.64 | 4.64 | 4.27% | 162,648,800 |
| Mar 4, 2026 | 4.43 | 4.52 | 4.40 | 4.45 | 4.45 | -0.45% | 78,007,330 |
| Mar 3, 2026 | 4.65 | 4.68 | 4.45 | 4.47 | 4.47 | -3.87% | 133,989,500 |
| Mar 2, 2026 | 4.82 | 4.84 | 4.62 | 4.65 | 4.65 | -5.49% | 168,563,500 |
| Feb 27, 2026 | 4.89 | 4.95 | 4.87 | 4.92 | 4.92 | 0.41% | 86,060,280 |
| Feb 26, 2026 | 4.98 | 5.00 | 4.90 | 4.90 | 4.90 | -1.41% | 120,514,600 |
| Feb 25, 2026 | 4.98 | 5.02 | 4.94 | 4.97 | 4.97 | -0.20% | 120,213,500 |
| Feb 24, 2026 | 5.12 | 5.14 | 4.96 | 4.98 | 4.98 | -0.80% | 126,990,859 |
| Feb 13, 2026 | 5.14 | 5.20 | 5.02 | 5.02 | 5.02 | -2.71% | 151,591,099 |
| Feb 12, 2026 | 5.20 | 5.23 | 5.07 | 5.16 | 5.16 | -0.77% | 180,520,000 |
| Feb 11, 2026 | 5.32 | 5.37 | 5.18 | 5.20 | 5.20 | -2.62% | 233,760,300 |
| Feb 10, 2026 | 5.17 | 5.45 | 5.10 | 5.34 | 5.34 | 3.89% | 371,181,500 |
| Feb 9, 2026 | 5.00 | 5.15 | 5.00 | 5.14 | 5.14 | 4.68% | 201,557,000 |
| Feb 6, 2026 | 4.94 | 5.00 | 4.81 | 4.91 | 4.91 | -1.21% | 121,419,472 |
| Feb 5, 2026 | 4.95 | 5.02 | 4.93 | 4.97 | 4.97 | -0.40% | 113,011,300 |
| Feb 4, 2026 | 5.04 | 5.09 | 4.91 | 4.99 | 4.99 | -1.96% | 148,466,800 |
| Feb 3, 2026 | 4.97 | 5.10 | 4.97 | 5.09 | 5.09 | 3.88% | 179,252,200 |
| Feb 2, 2026 | 4.96 | 5.10 | 4.90 | 4.90 | 4.90 | -4.11% | 196,417,500 |
| Jan 30, 2026 | 5.20 | 5.26 | 5.08 | 5.11 | 5.11 | -2.67% | 199,914,000 |
| Jan 29, 2026 | 5.07 | 5.44 | 4.99 | 5.25 | 5.25 | 2.94% | 364,952,200 |
| Jan 28, 2026 | 5.14 | 5.29 | 5.10 | 5.10 | 5.10 | -1.35% | 154,980,600 |
| Jan 27, 2026 | 5.20 | 5.26 | 5.05 | 5.17 | 5.17 | -0.58% | 170,674,900 |
| Jan 26, 2026 | 5.41 | 5.45 | 5.13 | 5.20 | 5.20 | -3.88% | 240,339,600 |
| Jan 23, 2026 | 5.30 | 5.47 | 5.25 | 5.41 | 5.41 | 2.46% | 256,998,200 |
| Jan 22, 2026 | 5.21 | 5.35 | 5.20 | 5.28 | 5.28 | 1.73% | 194,194,800 |
| Jan 21, 2026 | 5.18 | 5.28 | 5.14 | 5.19 | 5.19 | -0.57% | 160,196,744 |
| Jan 20, 2026 | 5.33 | 5.39 | 5.16 | 5.22 | 5.22 | -0.95% | 221,257,700 |
| Jan 19, 2026 | 5.29 | 5.42 | 5.25 | 5.27 | 5.27 | -1.68% | 221,697,400 |
| Jan 16, 2026 | 5.65 | 5.68 | 5.34 | 5.36 | 5.36 | -6.29% | 385,775,800 |
| Jan 15, 2026 | 5.98 | 5.98 | 5.58 | 5.72 | 5.72 | -5.30% | 495,815,900 |
| Jan 14, 2026 | 5.81 | 6.40 | 5.80 | 6.04 | 6.04 | 0.67% | 765,991,700 |
| Jan 13, 2026 | 6.00 | 6.61 | 5.65 | 6.00 | 6.00 | 1.69% | 886,458,200 |
| Jan 12, 2026 | 5.53 | 6.13 | 5.42 | 5.90 | 5.90 | 9.26% | 763,335,400 |
| Jan 9, 2026 | 5.07 | 5.45 | 5.05 | 5.40 | 5.40 | 5.26% | 557,933,881 |
| Jan 8, 2026 | 5.02 | 5.25 | 4.93 | 5.13 | 5.13 | 1.99% | 365,740,682 |
| Jan 7, 2026 | 5.16 | 5.26 | 4.98 | 5.03 | 5.03 | -2.14% | 358,306,900 |
| Jan 6, 2026 | 5.29 | 5.30 | 5.07 | 5.14 | 5.14 | -3.75% | 541,540,600 |
| Jan 5, 2026 | 4.72 | 5.51 | 4.72 | 5.34 | 5.34 | 16.34% | 705,207,431 |
| Dec 31, 2025 | 4.46 | 4.65 | 4.45 | 4.59 | 4.59 | 2.68% | 152,843,897 |
| Dec 30, 2025 | 4.42 | 4.52 | 4.41 | 4.47 | 4.47 | 1.13% | 89,245,890 |
| Dec 29, 2025 | 4.48 | 4.50 | 4.42 | 4.42 | 4.42 | -1.34% | 65,448,170 |
| Dec 26, 2025 | 4.47 | 4.52 | 4.45 | 4.48 | 4.48 | 0.22% | 68,035,600 |
| Dec 25, 2025 | 4.46 | 4.49 | 4.43 | 4.47 | 4.47 | 0.22% | 59,855,500 |
| Dec 24, 2025 | 4.41 | 4.46 | 4.41 | 4.46 | 4.46 | 0.90% | 47,213,900 |
| Dec 23, 2025 | 4.48 | 4.48 | 4.42 | 4.42 | 4.42 | -1.34% | 57,016,310 |
| Dec 22, 2025 | 4.50 | 4.52 | 4.48 | 4.48 | 4.48 | -0.44% | 55,409,440 |
| Dec 19, 2025 | 4.48 | 4.51 | 4.44 | 4.50 | 4.50 | 1.12% | 59,749,800 |
| Dec 18, 2025 | 4.42 | 4.50 | 4.40 | 4.45 | 4.45 | 0.23% | 59,357,170 |
| Dec 17, 2025 | 4.39 | 4.45 | 4.35 | 4.44 | 4.44 | 1.37% | 68,429,250 |
| Dec 16, 2025 | 4.46 | 4.47 | 4.37 | 4.38 | 4.38 | -1.79% | 66,481,658 |
| Dec 15, 2025 | 4.47 | 4.52 | 4.42 | 4.46 | 4.46 | -0.89% | 63,231,652 |
| Dec 12, 2025 | 4.50 | 4.54 | 4.49 | 4.50 | 4.50 | -0.22% | 59,656,140 |
| Dec 11, 2025 | 4.64 | 4.64 | 4.50 | 4.51 | 4.51 | -2.59% | 82,880,230 |
| Dec 10, 2025 | 4.60 | 4.65 | 4.58 | 4.63 | 4.63 | 0.22% | 62,046,860 |
| Dec 9, 2025 | 4.68 | 4.71 | 4.61 | 4.62 | 4.62 | -1.91% | 86,604,800 |
| Dec 8, 2025 | 4.68 | 4.75 | 4.68 | 4.71 | 4.71 | - | 89,880,430 |
| Dec 5, 2025 | 4.70 | 4.71 | 4.63 | 4.71 | 4.71 | 1.07% | 72,467,960 |
| Dec 4, 2025 | 4.70 | 4.74 | 4.65 | 4.66 | 4.66 | -0.85% | 74,173,020 |
| Dec 3, 2025 | 4.88 | 4.90 | 4.68 | 4.70 | 4.70 | -3.29% | 130,073,200 |
| Dec 2, 2025 | 4.98 | 4.99 | 4.85 | 4.86 | 4.86 | -3.38% | 147,020,989 |
| Dec 1, 2025 | 5.00 | 5.13 | 4.95 | 5.03 | 5.03 | 1.62% | 151,944,700 |
| Nov 28, 2025 | 4.94 | 5.04 | 4.91 | 4.95 | 4.95 | -0.20% | 130,040,000 |