Skip to main content
Zhejiang Jinsheng New Materials Co.,Ltd. (SHE:300849)
China flag China · Delayed Price · Currency is CNY
22.97
+0.64 (2.87%)
Apr 29, 2026, 3:04 PM CST

SHE:300849 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.1122.8021.1122.68-1.57%1,049,800
Apr 28, 202622.9923.0022.1322.3322.33-2.91%3,957,801
Apr 27, 202621.4123.2021.3423.0023.007.93%5,523,150
Apr 24, 202621.1121.7820.9221.3121.310.47%2,728,400
Apr 23, 202621.6221.8520.8921.2121.21-2.17%2,500,930
Apr 22, 202621.4521.8921.0921.6821.681.07%2,378,450
Apr 21, 202621.9122.0220.9821.4521.45-2.59%3,979,600
Apr 20, 202620.2522.1820.0022.0222.028.79%5,464,650
Apr 17, 202620.4820.7119.9120.2420.24-1.51%1,803,750
Apr 16, 202620.2521.2020.0720.5520.551.99%1,718,450
Apr 15, 202620.5620.6920.0920.1520.15-1.66%1,570,300
Apr 14, 202620.2020.5919.7020.4920.492.09%2,444,250
Apr 13, 202619.7020.7819.5020.0720.072.14%1,975,900
Apr 10, 202619.9920.0419.6419.6519.65-0.61%1,471,050
Apr 9, 202620.0420.1719.2219.7719.77-1.64%2,168,100
Apr 8, 202619.3920.1219.3020.1020.105.35%3,833,900
Apr 7, 202619.0020.4118.4119.0819.082.80%4,232,200
Apr 3, 202619.1019.1718.4418.5618.56-2.62%1,559,950
Apr 2, 202619.8019.9018.8119.0619.06-3.00%2,040,950
Apr 1, 202619.7020.1819.3619.6519.651.29%1,723,500
Mar 31, 202619.9520.2519.3419.4019.40-3.10%2,131,100
Mar 30, 202620.0220.3919.6320.0220.02-0.50%2,285,950
Mar 27, 202619.6020.6719.1020.1220.122.55%2,858,400
Mar 26, 202619.7820.3019.4619.6219.62-1.11%1,639,350
Mar 25, 202619.6120.3319.4719.8419.842.06%1,925,021
Mar 24, 202618.9319.5218.3619.4419.445.88%2,680,221
Mar 23, 202619.6019.6018.2018.3618.36-7.55%4,008,150
Mar 20, 202619.8920.4819.7119.8619.86-0.35%1,909,500
Mar 19, 202620.5520.5819.7919.9319.93-3.02%2,091,100
Mar 18, 202620.6920.8019.9520.5520.55-0.68%2,139,100
Mar 17, 202621.0021.3720.5320.6920.69-1.24%2,479,450
Mar 16, 202620.7821.0020.4120.9520.950.87%2,880,500
Mar 13, 202621.1221.2920.6220.7720.77-1.66%2,407,450
Mar 12, 202621.1221.4420.8321.1221.12-0.19%2,495,650
Mar 11, 202621.0021.2820.4521.1621.160.86%3,454,500
Mar 10, 202621.0021.2720.7020.9820.981.45%2,877,500
Mar 9, 202620.1721.0520.0020.6820.682.07%3,610,250
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