Skip to main content
Shandong Newjf Technology Packaging Co.,Ltd. (SHE:301296)
China flag China · Delayed Price · Currency is CNY
7.64
+0.19 (2.55%)
At close: Apr 29, 2026

SHE:301296 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.477.727.427.647.642.55%6,255,644
Apr 28, 20267.737.737.437.457.45-3.62%7,072,437
Apr 27, 20267.807.807.497.737.73-1.02%5,389,300
Apr 24, 20267.777.857.737.817.81-3,044,500
Apr 23, 20267.867.887.737.817.81-0.89%2,374,704
Apr 22, 20267.907.947.827.887.88-0.51%1,989,507
Apr 21, 20267.927.967.867.927.92-0.13%1,562,389
Apr 20, 20267.997.997.877.937.930.13%1,776,734
Apr 17, 20267.947.947.827.927.92-0.25%1,935,057
Apr 16, 20267.847.957.817.947.941.15%2,176,723
Apr 15, 20267.867.907.817.857.85-1,687,292
Apr 14, 20267.917.957.767.857.85-0.13%2,017,700
Apr 13, 20267.907.937.807.867.86-2,003,919
Apr 10, 20267.837.947.787.867.861.29%2,568,700
Apr 9, 20267.877.897.737.767.76-1.77%2,301,423
Apr 8, 20267.817.917.797.907.901.80%2,971,600
Apr 7, 20267.527.787.527.767.763.33%2,850,339
Apr 3, 20267.797.797.497.517.51-2.97%2,485,592
Apr 2, 20267.807.897.687.747.74-1.40%2,580,000
Apr 1, 20267.807.897.767.857.851.95%2,763,008
Mar 31, 20267.827.917.707.707.70-1.28%2,794,600
Mar 30, 20267.737.847.697.807.800.13%2,427,400
Mar 27, 20267.697.797.617.797.790.91%3,448,800
Mar 26, 20267.777.887.667.727.72-0.64%2,928,245
Mar 25, 20267.677.827.677.777.771.17%2,658,500
Mar 24, 20267.487.707.337.687.684.77%4,169,500
Mar 23, 20267.667.687.317.337.33-5.91%4,332,900
Mar 20, 20268.058.087.797.797.79-2.87%3,744,600
Mar 19, 20268.158.218.018.028.02-2.31%3,133,400
Mar 18, 20268.188.248.138.218.210.37%2,930,642
Mar 17, 20268.318.358.188.188.18-1.56%3,028,142
Mar 16, 20268.388.388.288.318.31-0.24%2,578,846
Mar 13, 20268.328.408.308.338.33-0.12%3,013,800
Mar 12, 20268.378.408.318.348.34-0.36%3,324,600
Mar 11, 20268.478.478.358.378.37-0.59%3,476,700
Mar 10, 20268.278.438.278.428.422.18%2,773,737
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