Skip to main content
Jiangsu Newamstar Packaging Machinery Co.,Ltd (SHE:300509)
China flag China · Delayed Price · Currency is CNY
13.86
+0.38 (2.82%)
Mar 10, 2026, 3:04 PM CST

SHE:300509 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202613.5413.8713.5413.8613.862.82%4,359,711
Mar 9, 202613.4613.7713.2213.4813.48-0.88%6,130,748
Mar 6, 202613.5813.7913.5813.6013.60-0.44%4,007,841
Mar 5, 202613.5114.0413.3513.6613.662.40%7,045,871
Mar 4, 202613.0913.4613.0613.3413.340.08%8,616,500
Mar 3, 202614.3314.3713.2313.3313.33-6.98%9,750,071
Mar 2, 202614.7315.0414.2214.3314.33-4.28%7,556,652
Feb 27, 202614.7815.1914.6914.9714.970.81%4,781,382
Feb 26, 202614.9315.1014.7214.8514.85-0.93%5,945,487
Feb 25, 202614.6415.0214.4314.9914.992.39%6,317,300
Feb 24, 202614.6614.7414.4514.6414.640.62%5,060,210
Feb 13, 202614.7014.8514.5214.5514.55-0.89%4,743,100
Feb 12, 202615.0015.0714.6014.6814.68-1.94%7,820,354
Feb 11, 202614.9815.6414.9014.9714.97-0.53%8,521,061
Feb 10, 202615.2915.8014.9715.0515.05-2.40%9,366,935
Feb 9, 202614.7615.4914.5615.4215.425.83%11,755,200
Feb 6, 202614.2414.8514.1214.5714.571.53%6,520,470
Feb 5, 202614.6014.6914.2814.3514.35-2.97%7,350,460
Feb 4, 202614.9615.3814.6814.7914.79-0.94%8,660,825
Feb 3, 202615.3315.4414.7414.9314.93-0.27%8,935,695
Feb 2, 202616.2016.2014.8614.9714.97-5.31%12,490,580
Jan 30, 202615.7616.3615.1315.8115.81-0.63%19,753,830
Jan 29, 202614.7316.4014.5615.9115.916.28%29,897,849
Jan 28, 202616.6017.0014.1714.9714.97-4.10%31,379,440
Jan 27, 202614.8616.0814.7715.6115.614.48%16,002,350
Jan 26, 202615.1015.5214.7514.9414.94-1.19%8,094,743
Jan 23, 202615.0715.2314.9315.1215.120.20%6,781,155
Jan 22, 202615.2615.3314.8815.0915.09-0.53%6,667,351
Jan 21, 202614.7215.2614.6115.1715.172.64%7,593,672
Jan 20, 202614.9615.0414.6614.7814.78-1.07%6,006,512
Jan 19, 202614.6615.1414.5014.9414.942.19%9,265,535
Jan 16, 202615.0015.1414.5414.6214.62-2.14%6,823,210
Jan 15, 202614.9615.1214.7614.9414.94-1.39%7,657,994
Jan 14, 202615.4515.7414.8815.1515.15-3.19%16,910,100
Jan 13, 202615.3816.5915.1515.6515.65-20,413,400
Jan 12, 202616.0016.1815.3815.6515.65-3.51%22,142,000
Jan 9, 202615.3816.6315.2016.2216.224.98%19,421,982
Jan 8, 202615.3115.6214.7315.4515.450.91%22,657,721
Jan 7, 202613.5316.3013.3715.3115.3112.41%40,137,209
Jan 6, 202613.3113.8013.0613.6213.622.64%14,196,699
Jan 5, 202613.0213.5812.9713.2713.273.35%13,734,360
Dec 31, 202513.1513.1512.7612.8412.84-2.87%11,350,300
Dec 30, 202512.8813.3412.6613.2213.222.48%19,017,810
Dec 29, 202512.5012.9512.2512.9012.90-0.46%12,537,800
Dec 26, 202512.7513.0312.6312.9612.961.09%10,119,320
Dec 25, 202512.7812.9512.6012.8212.82-0.47%11,115,560
Dec 24, 202512.6913.0712.5812.8812.882.47%13,611,060
Dec 23, 202512.5513.4512.4612.5712.570.80%22,441,070
Dec 22, 202512.4012.5612.2412.4712.470.97%7,023,274
Dec 19, 202512.0412.5811.9812.3512.352.83%8,880,355
Dec 18, 202512.2012.3011.9512.0112.01-0.99%6,498,500
Dec 17, 202512.1212.2011.6912.1312.13-0.33%10,333,960
Dec 16, 202512.6912.8512.0812.1712.17-4.85%14,623,049
Dec 15, 202512.5312.9212.5312.7912.791.19%10,019,665
Dec 12, 202512.8513.0112.5612.6412.64-1.40%15,334,700
Dec 11, 202513.0313.5912.8012.8212.82-3.32%20,289,900
Dec 10, 202513.2013.6613.0713.2613.26-2.36%23,312,300
Dec 9, 202513.0313.8012.9013.5813.583.19%33,306,290
Dec 8, 202513.0113.2712.8313.1613.16-0.08%22,255,110
Dec 5, 202513.4513.9412.9613.1713.17-4.01%32,509,620
Dec 4, 202512.7414.6112.7113.7213.729.76%47,511,390
Dec 3, 202512.9012.9812.4512.5012.50-3.55%20,241,560
Dec 2, 202513.1713.3612.9012.9612.96-2.85%23,413,229
Dec 1, 202513.5613.9213.1113.3413.34-2.70%38,035,643
Nov 28, 202512.9914.6212.7113.7113.716.44%49,890,560
Nov 27, 202510.7312.8810.5112.8812.8820.04%29,100,050
Nov 26, 202510.7610.9210.6710.7310.73-0.46%4,314,695
Nov 25, 202510.7510.9710.5110.7810.781.79%3,984,947
Nov 24, 202510.4310.7410.4010.5910.591.73%4,376,266
Nov 21, 202510.7210.9210.3110.4110.41-3.70%6,229,229
Nov 20, 202510.8710.9810.7010.8110.81-0.28%4,247,995
Nov 19, 202511.1111.2510.7510.8410.84-2.95%7,233,476
Nov 18, 202511.1911.2810.9611.1711.17-0.71%6,672,141
Nov 17, 202510.9911.2910.8611.2511.252.46%12,206,500
Nov 14, 202510.8311.0510.7710.9810.980.92%6,535,498
Nov 13, 202510.8910.9710.6910.8810.880.37%6,823,778
Nov 12, 202510.7910.9210.6610.8410.840.74%6,111,990
Nov 11, 202510.8010.9610.6910.7610.76-0.19%5,356,473
Nov 10, 202510.8211.0010.7210.7810.780.19%7,969,300
Nov 7, 202510.9210.9510.7610.7610.76-1.01%4,919,400
Nov 6, 202510.9410.9710.8010.8710.87-0.28%4,919,500
Nov 5, 202510.8110.9910.7310.9010.90-0.91%6,145,300
Nov 4, 202510.9311.2910.8411.0011.000.55%10,620,700
Nov 3, 202510.9611.3410.8210.9410.940.64%9,789,771
Oct 31, 202510.8411.0210.8010.8710.870.46%7,978,060
Oct 30, 202510.9711.1110.8010.8210.82-1.99%6,648,568
Oct 29, 202511.2411.3410.9711.0411.04-2.73%8,145,313
Oct 28, 202511.6011.6811.2111.3511.35-1.65%11,303,110
Oct 27, 202511.3312.0711.1811.5411.542.30%20,931,980
Oct 24, 202511.1011.4810.4811.2811.286.82%26,494,870
Oct 23, 202510.4210.6010.2610.5610.560.96%7,519,904
Oct 22, 202510.5810.7510.4210.4610.46-1.78%7,292,739
Oct 21, 202510.7510.8210.5610.6510.65-0.47%7,959,394
Oct 20, 202510.8110.9410.5510.7010.70-0.09%9,198,494
Oct 17, 202511.0711.1710.7110.7110.71-3.16%10,322,670
Oct 16, 202511.2311.4510.9911.0611.06-2.64%15,578,820
Oct 15, 202510.9511.3710.6211.3611.363.84%23,840,190
Oct 14, 202510.2711.6610.1610.9410.947.36%29,555,930
Oct 13, 20259.6310.289.3210.1910.19-1.07%21,179,390
Oct 10, 20259.3910.309.3110.3010.309.69%21,429,500