Skip to main content
Shandong Newjf Technology Packaging Co.,Ltd. (SHE:301296)
China flag China · Delayed Price · Currency is CNY
8.24
-0.13 (-1.55%)
At close: Mar 9, 2026

SHE:301296 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.298.368.218.248.24-1.55%4,002,600
Mar 6, 20268.258.388.168.378.372.20%4,566,400
Mar 5, 20268.278.308.128.198.190.24%6,116,823
Mar 4, 20268.218.288.108.178.17-1.45%4,150,645
Mar 3, 20268.458.548.288.298.29-1.31%5,030,155
Mar 2, 20268.578.598.328.408.40-3.23%6,554,037
Feb 27, 20268.828.828.668.688.68-1.25%5,050,804
Feb 26, 20268.928.938.778.798.79-1.35%3,531,018
Feb 25, 20268.928.988.868.918.910.34%3,338,723
Feb 24, 20268.878.948.818.888.881.37%2,780,029
Feb 13, 20268.808.888.758.768.76-0.45%2,504,323
Feb 12, 20268.958.958.788.808.80-1.46%3,540,370
Feb 11, 20268.989.038.918.938.93-0.56%3,509,391
Feb 10, 20269.039.088.968.988.98-0.33%2,849,400
Feb 9, 20269.079.078.949.019.010.22%3,038,600
Feb 6, 20268.889.028.788.998.991.24%3,130,513
Feb 5, 20268.858.968.808.888.880.34%3,181,109
Feb 4, 20268.828.928.768.858.850.34%2,422,570
Feb 3, 20268.768.868.738.828.821.15%2,850,500
Feb 2, 20268.928.948.698.728.72-3.43%5,224,033
Jan 30, 20268.829.038.799.039.032.03%3,589,500
Jan 29, 20268.828.958.788.858.85-0.11%2,659,100
Jan 28, 20268.949.008.838.868.86-1.01%2,961,550
Jan 27, 20269.059.068.798.958.95-1.10%3,543,656
Jan 26, 20269.119.158.959.059.05-0.44%3,257,050
Jan 23, 20269.079.109.029.099.090.22%2,858,639
Jan 22, 20269.029.108.969.079.070.89%2,638,100
Jan 21, 20268.928.998.888.998.990.78%2,605,591
Jan 20, 20268.958.988.898.928.92-0.11%2,853,708
Jan 19, 20268.768.938.768.938.931.59%3,754,042
Jan 16, 20268.818.848.718.798.79-3,262,800
Jan 15, 20268.858.898.798.798.79-0.57%3,679,100
Jan 14, 20268.818.958.738.848.840.45%4,891,000
Jan 13, 20268.838.948.788.808.80-0.34%4,280,800
Jan 12, 20268.868.868.768.838.830.23%4,171,594
Jan 9, 20268.808.828.758.818.810.23%3,180,200
Jan 8, 20268.728.808.688.798.790.80%2,620,408
Jan 7, 20268.718.788.648.728.72-0.11%2,714,594
Jan 6, 20268.698.758.658.738.730.34%3,027,208
Jan 5, 20268.558.838.558.708.702.11%4,928,508
Dec 31, 20258.558.598.488.528.52-0.23%1,875,308
Dec 30, 20258.598.668.528.548.54-0.58%1,990,300
Dec 29, 20258.628.678.538.598.59-0.46%2,159,857
Dec 26, 20258.758.798.618.638.63-1.37%2,969,661
Dec 25, 20258.618.898.568.758.751.86%4,476,286
Dec 24, 20258.468.608.418.598.591.90%2,171,790
Dec 23, 20258.478.518.428.438.43-0.47%1,780,000
Dec 22, 20258.558.578.458.478.47-0.47%2,179,508
Dec 19, 20258.428.528.368.518.511.43%2,320,396
Dec 18, 20258.268.448.228.398.391.45%2,701,576
Dec 17, 20258.298.328.128.278.27-0.60%2,929,659
Dec 16, 20258.448.458.278.328.32-1.42%2,708,768
Dec 15, 20258.408.528.318.448.440.36%2,595,700
Dec 12, 20258.438.498.358.418.41-0.24%2,634,500
Dec 11, 20258.688.688.438.438.43-2.32%2,755,006
Dec 10, 20258.678.738.598.638.63-0.12%1,989,457
Dec 9, 20258.738.788.638.648.64-1.03%2,008,857
Dec 8, 20258.758.808.728.738.730.11%1,898,600
Dec 5, 20258.608.748.508.728.721.63%2,093,900
Dec 4, 20258.658.688.528.588.58-1.38%2,646,000
Dec 3, 20258.798.838.668.708.70-0.80%3,548,119
Dec 2, 20258.808.848.718.778.77-0.34%2,404,536
Dec 1, 20258.808.938.758.808.80-3,843,100
Nov 28, 20258.708.808.698.808.800.80%2,033,500
Nov 27, 20258.638.758.558.738.731.51%2,383,100
Nov 26, 20258.698.768.588.608.60-1.38%2,534,500
Nov 25, 20258.628.778.588.728.721.51%2,396,900
Nov 24, 20258.488.658.428.598.592.26%2,530,800
Nov 21, 20258.728.818.408.408.40-4.22%3,998,300
Nov 20, 20258.848.868.728.778.77-0.57%2,364,377
Nov 19, 20258.998.998.768.828.82-0.79%2,908,624
Nov 18, 20259.009.028.848.898.89-1.22%3,270,124
Nov 17, 20259.049.058.899.009.000.45%3,305,600
Nov 14, 20258.949.048.908.968.960.45%3,366,461
Nov 13, 20258.848.978.818.928.920.56%4,510,761
Nov 12, 20258.948.948.808.878.87-0.22%3,465,142
Nov 11, 20258.858.928.848.898.890.57%2,761,100
Nov 10, 20258.808.878.778.848.840.34%2,911,280
Nov 7, 20258.758.848.718.818.810.57%3,204,143
Nov 6, 20258.778.778.678.768.760.34%2,512,800
Nov 5, 20258.648.768.618.738.730.58%3,316,800
Nov 4, 20258.668.708.608.688.680.23%3,472,316
Nov 3, 20258.728.728.578.668.66-0.12%4,500,625
Oct 31, 20258.578.718.578.678.671.17%3,797,911
Oct 30, 20258.668.668.538.578.57-0.81%4,840,288
Oct 29, 20259.039.048.598.648.64-5.37%11,634,700
Oct 28, 20259.079.149.019.139.130.33%2,887,800
Oct 27, 20259.179.189.049.109.10-3,007,900
Oct 24, 20259.129.179.079.109.10-0.22%2,565,157
Oct 23, 20259.089.169.009.129.120.33%2,871,311
Oct 22, 20259.079.159.069.099.09-0.11%2,536,357
Oct 21, 20258.989.158.959.109.101.45%3,192,100
Oct 20, 20259.029.078.888.978.970.45%3,071,200
Oct 17, 20259.059.108.938.938.93-1.65%3,070,100
Oct 16, 20259.139.159.039.089.08-0.66%2,970,800
Oct 15, 20259.129.229.099.149.140.22%3,257,400
Oct 14, 20259.189.309.119.129.12-0.65%3,801,600
Oct 13, 20258.909.238.739.189.18-0.43%4,311,958
Oct 10, 20259.289.289.159.229.22-0.22%4,771,643
Oct 9, 20258.949.338.909.249.243.59%8,450,043