Skip to main content
Zhejiang Jinsheng New Materials Co.,Ltd. (SHE:300849)
China flag China · Delayed Price · Currency is CNY
21.00
+0.32 (1.55%)
Mar 10, 2026, 1:15 PM CST

SHE:300849 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.6421.0520.0020.45-0.94%2,691,250
Mar 6, 202620.6420.6819.9520.2620.26-1.36%3,218,150
Mar 5, 202621.0121.7620.3320.5420.54-0.34%4,987,800
Mar 4, 202619.8421.2919.1520.6120.614.46%6,181,000
Mar 3, 202620.7820.8719.6019.7319.73-5.01%4,078,952
Mar 2, 202621.1021.5920.3220.7720.77-3.80%5,062,450
Feb 27, 202621.4921.7521.2321.5921.590.28%2,637,800
Feb 26, 202621.5221.7821.0621.5321.530.75%3,743,850
Feb 25, 202621.8621.9521.2921.3721.37-2.02%5,361,221
Feb 24, 202622.6523.0021.7421.8121.81-2.85%6,456,550
Feb 13, 202622.3223.5021.7722.4522.450.94%4,631,550
Feb 12, 202622.6423.1322.0822.2422.24-1.98%7,292,421
Feb 11, 202620.4423.1820.4322.6922.6910.47%11,506,951
Feb 10, 202619.3721.1519.2720.5420.546.04%6,146,123
Feb 9, 202619.4419.4819.0319.3719.371.10%2,154,320
Feb 6, 202619.0519.6118.9219.1619.160.31%2,590,100
Feb 5, 202619.1819.4718.9319.1019.10-0.52%1,696,600
Feb 4, 202619.2319.7918.9819.2019.20-0.10%2,790,750
Feb 3, 202618.9319.5018.7119.2219.221.85%3,700,550
Feb 2, 202618.5019.2918.2618.8718.872.33%3,981,300
Jan 30, 202618.0018.6118.0018.4418.441.49%2,752,200
Jan 29, 202618.3518.7118.0218.1718.17-1.25%2,656,450
Jan 28, 202618.7219.1818.3218.4018.40-2.23%2,172,850
Jan 27, 202618.9118.9918.1718.8218.82-0.42%3,140,600
Jan 26, 202619.3019.4118.5118.9018.90-2.28%3,615,950
Jan 23, 202619.4919.4918.9519.3419.340.68%4,201,800
Jan 22, 202618.9419.6018.5019.2119.212.45%4,800,350
Jan 21, 202618.7018.9918.1118.7518.751.52%4,213,500
Jan 20, 202618.9619.1118.2718.4718.47-2.22%6,152,750
Jan 19, 202617.7019.8717.7018.8918.897.70%8,755,252
Jan 16, 202618.5018.5217.3717.5417.54-5.09%7,120,300
Jan 15, 202616.3418.8716.3318.4818.4813.17%11,696,750
Jan 14, 202616.3016.6616.1216.3316.330.68%2,790,700
Jan 13, 202616.4716.9116.1916.2216.22-1.04%3,158,100
Jan 12, 202616.2316.5016.0916.3916.391.93%3,735,250
Jan 9, 202616.0516.2915.8016.0816.080.63%2,719,550
Jan 8, 202615.8016.1015.6515.9815.981.20%3,159,050
Jan 7, 202615.8315.9615.5715.7915.79-0.25%2,214,071
Jan 6, 202615.8216.1015.6015.8315.830.44%2,882,121
Jan 5, 202615.7016.1215.4515.7615.760.83%2,845,439
Dec 31, 202515.6015.8615.3715.6315.630.39%1,859,800
Dec 30, 202515.7615.9215.4015.5715.57-0.95%2,160,800
Dec 29, 202515.9016.1715.7015.7215.72-0.88%2,016,500
Dec 26, 202516.2516.2515.7215.8615.86-1.55%2,270,589
Dec 25, 202516.4416.6015.8416.1116.11-2.01%3,593,250
Dec 24, 202516.1916.5516.0216.4416.441.54%3,261,350
Dec 23, 202516.1816.5316.0016.1916.19-2,042,214
Dec 22, 202516.1616.3716.0516.1916.190.25%1,644,350
Dec 19, 202516.2816.3415.9916.1516.150.62%2,341,500
Dec 18, 202516.3716.4516.0516.0516.05-2.19%1,696,964
Dec 17, 202516.1516.4516.0116.4116.411.61%2,034,800
Dec 16, 202516.5516.5515.8816.1516.15-2.18%2,871,150
Dec 15, 202516.6616.7716.4116.5116.51-1.67%2,546,400
Dec 12, 202517.2617.3616.6716.7916.79-2.50%3,417,858
Dec 11, 202516.7417.4516.6817.2217.223.05%4,689,000
Dec 10, 202517.0817.2316.6616.7116.71-2.45%3,990,700
Dec 9, 202516.9617.5816.7117.1317.131.54%4,416,450
Dec 8, 202516.0817.2015.9416.8716.874.78%6,303,497
Dec 5, 202515.4416.2515.4416.1016.104.27%5,006,039
Dec 4, 202515.3615.6014.7615.4415.440.59%3,635,200
Dec 3, 202515.5615.6915.2615.3515.35-1.03%1,979,250
Dec 2, 202515.5815.7815.3215.5115.51-0.64%2,067,042
Dec 1, 202515.8816.2815.5315.6115.61-0.83%3,144,700
Nov 28, 202515.2415.8415.0715.7415.743.76%2,548,750
Nov 27, 202515.1615.4115.1115.1715.170.07%2,204,100
Nov 26, 202515.4915.8415.0615.1615.16-2.57%2,831,650
Nov 25, 202514.9215.6614.9215.5615.563.25%4,246,700
Nov 24, 202514.8215.2114.7515.0715.071.96%3,097,350
Nov 21, 202515.4515.6514.5314.7814.78-5.13%5,108,071
Nov 20, 202515.6515.7615.3515.5815.580.13%3,011,750
Nov 19, 202515.7515.9115.4315.5615.56-1.21%3,499,200
Nov 18, 202515.9115.9515.6015.7515.75-0.63%3,909,500
Nov 17, 202516.3816.6615.6015.8515.85-2.64%7,277,221
Nov 14, 202516.0316.6515.9616.2816.280.74%4,406,500
Nov 13, 202515.7916.5015.6616.1616.162.08%5,945,950
Nov 12, 202515.9816.0315.7115.8315.83-0.81%3,015,600
Nov 11, 202516.1016.2115.7015.9615.96-0.62%4,298,700
Nov 10, 202515.6116.4915.3516.0616.064.15%8,309,150
Nov 7, 202515.8215.8215.3115.4215.42-2.22%4,683,842
Nov 6, 202515.8216.0715.5615.7715.770.90%6,241,150
Nov 5, 202514.7815.8814.6615.6315.635.61%8,583,850
Nov 4, 202514.7614.9614.6814.8014.80-0.40%2,964,100
Nov 3, 202514.7315.1314.5514.8614.862.34%4,044,550
Oct 31, 202514.4414.7014.4014.5214.520.55%2,912,550
Oct 30, 202514.6314.8214.4014.4414.44-2.17%3,090,300
Oct 29, 202515.0015.1614.6314.7614.76-1.40%4,156,500
Oct 28, 202514.9715.2914.9014.9714.97-4,456,755
Oct 27, 202515.0515.1314.6114.9714.97-4,919,000
Oct 24, 202514.7915.3814.7014.9714.971.29%5,704,250
Oct 23, 202514.6814.8814.3614.7814.780.20%6,050,600
Oct 22, 202514.7114.9814.5014.7514.75-0.07%5,246,000
Oct 21, 202513.7714.8313.5114.7614.767.74%10,302,600
Oct 20, 202514.1414.1413.6013.7013.70-1.30%4,403,200
Oct 17, 202513.4414.2013.2013.8813.883.89%6,472,800
Oct 16, 202513.6313.6613.2313.3613.36-2.20%2,780,800
Oct 15, 202513.7213.7213.3513.6613.660.96%2,729,850
Oct 14, 202513.4713.8013.2813.5313.530.97%2,981,300
Oct 13, 202512.7413.5612.6813.4013.40-2.69%3,315,200
Oct 10, 202513.5213.8713.4513.7713.771.40%3,016,800
Oct 9, 202513.9114.0713.5213.5813.58-2.30%4,423,521