Skip to main content
Jiangsu Newamstar Packaging Machinery Co.,Ltd (SHE:300509)
China flag China · Delayed Price · Currency is CNY
11.44
+0.11 (0.97%)
Apr 29, 2026, 3:04 PM CST

SHE:300509 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202611.9311.9311.1811.46-1.15%8,087,300
Apr 28, 202611.5211.5811.2011.3311.33-1.22%8,401,331
Apr 27, 202611.2011.6310.8111.4711.471.77%11,760,780
Apr 24, 202611.9311.9310.9311.2711.27-6.55%17,835,430
Apr 23, 202612.3712.4711.9312.0612.06-2.58%6,721,510
Apr 22, 202612.3612.9012.2712.3812.380.16%6,732,410
Apr 21, 202612.3012.5212.1112.3612.360.41%6,442,300
Apr 20, 202612.4712.6112.1412.3112.31-1.68%9,477,582
Apr 17, 202612.1313.0512.0012.5212.522.96%11,530,570
Apr 16, 202611.8712.1811.8112.1612.163.14%6,479,851
Apr 15, 202611.9011.9611.7711.7911.79-0.42%4,474,500
Apr 14, 202611.9011.9611.7011.8411.840.08%5,171,300
Apr 13, 202611.7911.9611.6911.8311.830.25%6,344,997
Apr 10, 202611.6412.2511.6411.8011.801.81%9,866,636
Apr 9, 202611.8112.0111.5511.5911.59-3.09%4,644,010
Apr 8, 202611.6111.9611.5411.9611.965.10%5,347,200
Apr 7, 202611.3111.4111.0711.3811.381.52%3,853,313
Apr 3, 202611.4311.4311.1911.2111.21-1.67%4,373,200
Apr 2, 202611.5811.6311.3111.4011.40-1.64%5,183,100
Apr 1, 202611.5111.7111.4111.5911.592.75%9,336,900
Mar 31, 202611.6811.7011.2411.2811.28-2.93%11,064,930
Mar 30, 202611.6611.9011.5211.6211.62-0.60%9,826,700
Mar 27, 202611.8111.9811.6311.6911.69-1.76%9,437,787
Mar 26, 202612.3512.5811.7211.9011.90-3.17%8,562,000
Mar 25, 202612.0012.3711.9612.2912.292.42%6,638,100
Mar 24, 202611.8812.0211.4612.0012.003.45%8,030,906
Mar 23, 202612.0012.3811.5011.6011.60-6.07%9,609,150
Mar 20, 202612.7912.9412.3512.3512.35-2.45%5,267,853
Mar 19, 202613.1913.1912.5012.6612.66-3.80%4,655,880
Mar 18, 202613.0813.2112.9613.1613.161.15%3,141,112
Mar 17, 202613.2613.4412.9813.0113.01-1.81%3,834,100
Mar 16, 202613.1613.4113.0313.2513.250.61%4,886,052
Mar 13, 202613.1713.4113.1113.1713.17-0.98%4,412,540
Mar 12, 202613.4813.5813.1413.3013.30-1.12%6,035,634
Mar 11, 202613.8613.8613.3613.4513.45-2.96%5,209,753
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