Skip to main content
Henan Jindan Lactic Acid Technology Co.,Ltd. (SHE:300829)
China flag China · Delayed Price · Currency is CNY
17.39
-0.29 (-1.64%)
Apr 30, 2026, 2:46 PM CST

SHE:300829 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.5017.8317.3017.6817.681.09%4,448,050
Apr 28, 202618.0018.1817.3617.4917.49-4.01%7,763,260
Apr 27, 202617.9018.3017.7518.2218.221.17%5,793,207
Apr 24, 202618.2218.3417.7118.0118.01-1.58%6,840,685
Apr 23, 202617.9018.7017.6418.3018.302.18%9,763,010
Apr 22, 202617.8818.2217.8317.9117.911.02%5,775,628
Apr 21, 202618.0218.0817.5517.7317.73-1.61%4,038,044
Apr 20, 202617.9518.0417.6718.0218.020.33%3,920,199
Apr 17, 202618.3318.4417.8317.9617.96-2.50%5,342,560
Apr 16, 202618.1718.4617.8518.4218.421.54%5,139,197
Apr 15, 202618.5018.5318.0818.1418.14-1.63%4,765,700
Apr 14, 202618.8418.9218.3118.4418.44-1.65%5,655,300
Apr 13, 202619.0019.0018.5818.7518.75-1.99%4,420,100
Apr 10, 202619.1719.2518.8819.1319.130.63%4,176,600
Apr 9, 202618.8019.5018.6919.0119.010.48%6,376,099
Apr 8, 202618.7718.9518.5018.9218.922.83%5,800,900
Apr 7, 202617.8018.4117.6518.4018.402.85%7,229,860
Apr 3, 202619.5819.6117.8317.8917.89-8.30%11,301,930
Apr 2, 202619.7520.2519.3919.5119.51-1.56%5,583,200
Apr 1, 202620.0020.2319.6519.8219.820.66%6,056,833
Mar 31, 202620.6920.8119.6919.6919.69-5.38%9,953,829
Mar 30, 202620.7520.9920.4720.8120.81-1.09%7,750,327
Mar 27, 202620.2021.4320.1121.0421.042.99%12,782,560
Mar 26, 202620.7821.0920.3120.4320.43-1.49%7,310,676
Mar 25, 202620.7421.0220.3620.7420.741.07%8,779,198
Mar 24, 202619.7920.5819.1620.5220.525.39%11,897,300
Mar 23, 202619.4520.2519.2019.4719.47-2.41%10,881,090
Mar 20, 202621.1821.2019.8819.9519.95-4.18%11,739,780
Mar 19, 202620.9721.6520.6020.8220.820.19%13,337,780
Mar 18, 202620.9821.0920.4520.7820.78-1.14%8,711,899
Mar 17, 202621.3321.9420.9221.0221.02-2.41%14,231,480
Mar 16, 202620.3521.6020.1121.5421.545.69%19,551,739
Mar 13, 202620.8821.3820.2220.3820.38-1.92%14,261,760
Mar 12, 202621.5521.5520.5020.7820.78-2.58%15,088,720
Mar 11, 202621.2022.0021.0421.3321.33-0.84%17,722,790
Mar 10, 202620.0121.9519.9321.5121.515.44%22,648,501
Mar 9, 202620.3320.9320.1020.4020.40-0.15%16,002,460
Mar 6, 202620.3920.8620.0220.4320.43-2.25%14,998,730
Mar 5, 202619.9021.2019.4420.9020.903.98%24,838,311
Mar 4, 202619.1220.1718.8520.1020.103.61%24,177,434
Mar 3, 202618.7419.9018.4619.4019.404.19%17,563,040
Mar 2, 202618.7519.0518.3718.6218.62-2.36%4,327,485
Feb 27, 202618.9819.2418.8619.0719.07-0.10%3,523,631
Feb 26, 202619.0119.2618.9519.0919.090.21%4,946,411
Feb 25, 202618.6319.3918.6319.0519.052.36%7,138,108
Feb 24, 202618.3718.6518.1718.6118.612.48%3,637,093
Feb 13, 202618.2118.5018.1418.1618.16-0.44%2,840,174
Feb 12, 202618.5118.7818.2318.2418.24-1.78%3,978,913
Feb 11, 202618.2518.9418.2018.5718.571.75%5,581,393
Feb 10, 202618.4218.5018.2218.2518.25-0.92%2,728,141
Feb 9, 202618.4418.6518.3318.4218.420.77%3,919,003
Feb 6, 202617.9018.4717.8518.2818.281.22%3,900,274
Feb 5, 202618.3818.5618.0018.0618.06-1.85%4,468,780
Feb 4, 202618.2618.5518.1618.4018.40-0.11%4,235,940
Feb 3, 202618.2818.4718.1018.4218.421.66%4,823,275
Feb 2, 202618.9018.9118.0818.1218.12-4.88%8,137,981
Jan 30, 202618.7019.1718.2619.0519.051.17%10,373,050
Jan 29, 202618.5618.9718.5218.8318.830.27%6,206,290
Jan 28, 202618.6018.9518.5018.7818.781.02%6,869,518
Jan 27, 202618.6218.7518.2018.5918.59-0.69%5,554,527
Jan 26, 202618.7418.8918.5018.7218.72-0.11%7,320,566
Jan 23, 202618.9018.9018.6318.7418.74-0.27%5,873,115
Jan 22, 202618.5619.1118.4218.7918.790.91%7,499,677
Jan 21, 202618.3018.6418.1818.6218.620.92%6,560,505
Jan 20, 202618.2818.7218.1318.4518.450.93%7,249,377
Jan 19, 202617.4418.5317.4118.2818.284.22%9,172,406
Jan 16, 202617.4917.5917.3717.5417.540.46%3,270,275
Jan 15, 202617.3817.6717.3317.4617.46-0.46%3,335,187
Jan 14, 202617.2817.7117.1717.5417.541.04%6,392,940
Jan 13, 202617.4317.6817.3017.3617.36-0.34%5,316,487
Jan 12, 202617.2417.4417.1517.4217.421.16%5,068,122
Jan 9, 202617.2917.3017.1017.2217.220.12%4,401,211
Jan 8, 202617.0317.2616.9917.2017.200.76%3,239,425
Jan 7, 202617.0317.3316.8817.0717.070.29%4,396,120
Jan 6, 202616.8817.0716.8317.0217.020.89%3,682,495
Jan 5, 202616.6616.9116.6616.8716.871.69%2,515,784
Dec 31, 202516.6016.6216.4116.5916.590.06%2,027,820
Dec 30, 202516.7316.7816.4816.5816.58-0.66%2,501,663
Dec 29, 202516.8216.8416.6216.6916.69-0.65%2,144,116
Dec 26, 202516.9516.9916.7516.8016.80-0.83%2,602,617
Dec 25, 202516.8916.9916.7516.9416.940.30%2,266,527
Dec 24, 202516.8816.9516.7216.8916.890.42%2,330,580
Dec 23, 202516.9717.0816.7916.8216.82-0.71%2,081,379
Dec 22, 202517.0817.1016.8816.9416.94-0.41%2,477,952
Dec 19, 202516.9017.0316.7317.0117.011.25%2,570,559
Dec 18, 202516.5416.9316.5416.8016.800.60%2,820,400
Dec 17, 202516.4516.7116.1916.7016.701.33%3,178,080
Dec 16, 202516.6516.8216.3716.4816.48-0.90%2,355,297
Dec 15, 202516.4216.7916.3316.6316.631.40%2,774,087
Dec 12, 202516.4016.5516.3216.4016.400.24%2,294,900
Dec 11, 202516.6916.7316.3316.3616.36-1.92%2,965,667
Dec 10, 202516.8416.8916.6016.6816.68-0.48%2,567,826
Dec 9, 202516.9217.0116.7316.7616.76-1.18%2,634,654
Dec 8, 202517.0717.1516.9016.9616.96-0.59%2,920,680
Dec 5, 202516.9517.0716.7517.0617.061.19%3,183,126
Dec 4, 202517.4117.5116.8316.8616.86-3.44%5,469,735
Dec 3, 202517.6917.8017.3717.4617.46-1.13%2,642,920
Dec 2, 202517.6717.7017.5017.6617.66-0.45%2,065,994
Dec 1, 202517.7917.8817.6017.7417.74-0.22%2,521,638
Nov 28, 202517.6217.9017.6217.7817.780.79%1,938,800