Jiamei Food Packaging (Chuzhou) Co., Ltd. Class A 002969
SZSE · China · Process Industries
CNY 10.65-0.08 (-0.75%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 10.65 | -0.75% | CNY 10.78 | CNY 10.79 | CNY 10.63 | 10.72M |
| 2026-09-29 | CNY 10.73 | +0.37% | CNY 10.69 | CNY 10.88 | CNY 10.67 | 13.14M |
| 2026-09-28 | CNY 10.69 | -3.69% | CNY 11.02 | CNY 11.06 | CNY 10.61 | 19.01M |
| 2026-09-24 | CNY 11.10 | -0.72% | CNY 11.15 | CNY 11.25 | CNY 11.02 |
| 15.23M |
| 2026-09-23 | CNY 11.18 | -0.97% | CNY 11.28 | CNY 11.33 | CNY 11.15 | 15.78M |
| 2026-09-22 | CNY 11.29 | -1.91% | CNY 11.55 | CNY 11.65 | CNY 11.24 | 25.19M |
| 2026-09-21 | CNY 11.51 | +0.44% | CNY 11.38 | CNY 11.53 | CNY 11.36 | 17.58M |
| 2026-09-18 | CNY 11.46 | +1.69% | CNY 11.37 | CNY 11.48 | CNY 11.32 | 21.10M |
| 2026-09-17 | CNY 11.27 | -0.88% | CNY 11.31 | CNY 11.49 | CNY 11.16 | 16.27M |
| 2026-09-16 | CNY 11.37 | +1.34% | CNY 11.21 | CNY 11.47 | CNY 11.09 | 20.10M |
| 2026-09-15 | CNY 11.22 | +0.09% | CNY 11.31 | CNY 11.37 | CNY 11.08 | 17.53M |
| 2026-09-14 | CNY 11.21 | -2.01% | CNY 11.43 | CNY 11.50 | CNY 11.15 | 20.67M |
| 2026-09-11 | CNY 11.44 | -2.56% | CNY 11.55 | CNY 11.62 | CNY 11.21 | 27.77M |
| 2026-09-10 | CNY 11.74 | -4.01% | CNY 12.06 | CNY 12.10 | CNY 11.72 | 33.66M |
| 2026-09-09 | CNY 12.23 | -4.60% | CNY 12.75 | CNY 12.82 | CNY 12.13 | 49.50M |
| 2026-09-08 | CNY 12.82 | +1.42% | CNY 12.54 | CNY 13.72 | CNY 12.46 | 66.24M |
| 2026-09-07 | CNY 12.64 | -3.73% | CNY 13.24 | CNY 13.30 | CNY 12.38 | 64.85M |
| 2026-09-04 | CNY 13.13 | -2.09% | CNY 13.73 | CNY 13.88 | CNY 13.08 | 95.00M |
| 2026-09-03 | CNY 13.41 | +10.01% | CNY 12.27 | CNY 13.41 | CNY 12.27 | 39.99M |
| 2026-09-02 | CNY 12.19 | -2.09% | CNY 12.27 | CNY 12.32 | CNY 11.98 | 18.24M |
| 2026-09-01 | CNY 12.45 | -0.32% | CNY 12.48 | CNY 12.65 | CNY 12.33 | 18.11M |
| 2026-08-31 | CNY 12.49 | -0.72% | CNY 12.46 | CNY 12.55 | CNY 12.26 | 20.68M |
| 2026-08-28 | CNY 12.58 | +0.48% | CNY 12.45 | CNY 12.67 | CNY 12.40 | 20.70M |
| 2026-08-27 | CNY 12.52 | +2.20% | CNY 12.22 | CNY 12.55 | CNY 12.13 | 23.63M |
| 2026-08-26 | CNY 12.25 | -1.53% | CNY 12.50 | CNY 12.62 | CNY 12.22 | 25.08M |
| 2026-08-25 | CNY 12.44 | +0.08% | CNY 12.32 | CNY 12.59 | CNY 11.96 | 29.15M |
| 2026-08-24 | CNY 12.43 | -5.90% | CNY 13.09 | CNY 13.10 | CNY 12.20 | 35.21M |
| 2026-08-21 | CNY 13.21 | +2.40% | CNY 12.79 | CNY 13.72 | CNY 12.66 | 30.98M |
| 2026-08-20 | CNY 12.90 | -1.90% | CNY 13.42 | CNY 13.46 | CNY 12.81 | 33.82M |
| 2026-08-19 | CNY 13.15 | -9.00% | CNY 14.26 | CNY 14.26 | CNY 13.13 | 39.29M |
| 2026-08-18 | CNY 14.45 | +0.49% | CNY 14.48 | CNY 14.59 | CNY 14.18 | 28.71M |
| 2026-08-17 | CNY 14.38 | +2.57% | CNY 14.11 | CNY 14.40 | CNY 13.92 | 36.52M |
| 2026-08-14 | CNY 14.02 | -1.82% | CNY 14.42 | CNY 14.46 | CNY 13.74 | 48.06M |
| 2026-08-13 | CNY 14.28 | -3.71% | CNY 14.80 | CNY 14.99 | CNY 14.28 | 56.47M |
| 2026-08-12 | CNY 14.83 | +4.88% | CNY 14.16 | CNY 15.00 | CNY 14.04 | 65.38M |
| 2026-08-11 | CNY 14.14 | -2.28% | CNY 14.19 | CNY 14.57 | CNY 13.69 | 61.77M |
| 2026-08-10 | CNY 14.47 | +4.33% | CNY 14.00 | CNY 14.69 | CNY 14.00 | 66.77M |
| 2026-08-07 | CNY 13.87 | +2.29% | CNY 13.57 | CNY 13.98 | CNY 13.22 | 56.86M |
| 2026-08-06 | CNY 13.56 | +1.73% | CNY 13.39 | CNY 13.90 | CNY 13.26 | 63.26M |
| 2026-08-05 | CNY 13.33 | +2.85% | CNY 12.91 | CNY 13.38 | CNY 12.81 | 70.18M |
| 2026-08-04 | CNY 12.96 | +1.01% | CNY 12.77 | CNY 12.98 | CNY 12.43 | 77.02M |
| 2026-08-03 | CNY 12.83 | +3.38% | CNY 12.59 | CNY 13.08 | CNY 11.95 | 104.63M |
| 2026-07-31 | CNY 12.41 | +4.90% | CNY 11.45 | CNY 12.99 | CNY 11.45 | 123.66M |
| 2026-07-30 | CNY 11.83 | -9.97% | CNY 12.45 | CNY 13.50 | CNY 11.83 | 126.02M |
| 2026-07-29 | CNY 13.14 | +4.20% | CNY 13.80 | CNY 13.81 | CNY 11.55 | 162.30M |
| 2026-07-28 | CNY 12.61 | +10.03% | CNY 12.00 | CNY 12.61 | CNY 12.00 | 32.89M |
| 2026-07-27 | CNY 11.46 | +9.98% | CNY 10.81 | CNY 11.46 | CNY 10.81 | 18.50M |
| 2026-07-24 | CNY 10.42 | -2.89% | CNY 10.60 | CNY 10.84 | CNY 10.36 | 20.63M |
| 2026-07-23 | CNY 10.73 | +3.67% | CNY 10.31 | CNY 10.80 | CNY 10.31 | 24.13M |
| 2026-07-22 | CNY 10.35 | -2.08% | CNY 10.51 | CNY 10.78 | CNY 10.26 | 29.55M |
| 2026-07-21 | CNY 10.57 | +1.93% | CNY 10.39 | CNY 10.62 | CNY 9.43 | 41.46M |
| 2026-07-20 | CNY 10.37 | -4.60% | CNY 11.06 | CNY 11.18 | CNY 10.14 | 37.85M |
| 2026-07-17 | CNY 10.87 | -6.37% | CNY 11.64 | CNY 11.72 | CNY 10.56 | 35.37M |
| 2026-07-16 | CNY 11.61 | -5.07% | CNY 12.02 | CNY 12.16 | CNY 11.55 | 31.16M |
| 2026-07-15 | CNY 12.23 | -0.08% | CNY 12.15 | CNY 12.57 | CNY 12.15 | 28.49M |
| 2026-07-14 | CNY 12.24 | +2.60% | CNY 11.97 | CNY 12.27 | CNY 11.64 | 38.86M |
| 2026-07-13 | CNY 11.93 | -10.03% | CNY 13.16 | CNY 13.16 | CNY 11.93 | 34.45M |
| 2026-07-10 | CNY 13.26 | +3.19% | CNY 12.79 | CNY 13.78 | CNY 12.66 | 33.50M |
| 2026-07-09 | CNY 12.85 | +2.31% | CNY 12.78 | CNY 13.10 | CNY 12.19 | 26.88M |
| 2026-07-08 | CNY 12.56 | -2.56% | CNY 13.06 | CNY 13.14 | CNY 12.53 | 24.10M |
| 2026-07-07 | CNY 12.89 | -3.73% | CNY 13.26 | CNY 13.47 | CNY 12.84 | 28.82M |
| 2026-07-06 | CNY 13.39 | -4.77% | CNY 14.17 | CNY 14.49 | CNY 13.38 | 31.51M |
| 2026-07-03 | CNY 14.06 | +1.30% | CNY 13.94 | CNY 14.69 | CNY 13.80 | 35.45M |
| 2026-07-02 | CNY 13.88 | -0.72% | CNY 13.81 | CNY 14.50 | CNY 13.79 | 36.66M |
| 2026-07-01 | CNY 13.98 | -0.71% | CNY 14.01 | CNY 14.19 | CNY 13.74 | 29.95M |
| 2026-06-30 | CNY 14.08 | +2.62% | CNY 13.66 | CNY 14.08 | CNY 13.53 | 28.91M |
| 2026-06-29 | CNY 13.72 | -1.44% | CNY 13.90 | CNY 14.22 | CNY 13.38 | 35.45M |
| 2026-06-26 | CNY 13.92 | -3.53% | CNY 14.42 | CNY 14.42 | CNY 13.83 | 33.96M |
| 2026-06-25 | CNY 14.43 | -2.24% | CNY 15.10 | CNY 15.17 | CNY 14.36 | 34.31M |
| 2026-06-24 | CNY 14.76 | -1.07% | CNY 14.91 | CNY 15.00 | CNY 14.40 | 36.41M |
| 2026-06-23 | CNY 14.92 | -1.52% | CNY 15.05 | CNY 15.38 | CNY 14.85 | 38.72M |
| 2026-06-22 | CNY 15.15 | -3.01% | CNY 15.62 | CNY 16.15 | CNY 14.87 | 46.62M |
| 2026-06-18 | CNY 15.62 | +0.77% | CNY 15.35 | CNY 15.88 | CNY 15.35 | 33.34M |
| 2026-06-17 | CNY 15.50 | -2.39% | CNY 15.81 | CNY 15.98 | CNY 15.37 | 35.38M |
| 2026-06-16 | CNY 15.88 | -0.06% | CNY 15.80 | CNY 16.01 | CNY 15.45 | 50.10M |
| 2026-06-15 | CNY 15.89 | -3.05% | CNY 16.49 | CNY 16.86 | CNY 15.50 | 84.22M |
| 2026-06-12 | CNY 16.39 | +10.00% | CNY 15.15 | CNY 16.39 | CNY 15.01 | 59.47M |
| 2026-06-11 | CNY 14.90 | +1.50% | CNY 14.57 | CNY 15.25 | CNY 14.31 | 63.89M |
| 2026-06-10 | CNY 14.68 | -7.50% | CNY 15.46 | CNY 15.64 | CNY 14.28 | 93.48M |
| 2026-06-09 | CNY 15.87 | +5.03% | CNY 14.92 | CNY 16.60 | CNY 14.92 | 110.44M |
| 2026-06-08 | CNY 15.11 | -10.01% | CNY 15.11 | CNY 15.11 | CNY 15.11 | 7.63M |
| 2026-06-05 | CNY 16.79 | -9.97% | CNY 20.00 | CNY 20.01 | CNY 16.79 | 111.50M |
| 2026-06-04 | CNY 18.65 | 0.00% | CNY 18.65 | CNY 18.65 | CNY 18.65 | 0 |
| 2026-06-03 | CNY 18.65 | 0.00% | CNY 18.65 | CNY 18.65 | CNY 18.65 | 0 |
| 2026-06-02 | CNY 18.65 | 0.00% | CNY 18.65 | CNY 18.65 | CNY 18.65 | 0 |
| 2026-06-01 | CNY 18.65 | 0.00% | CNY 18.65 | CNY 18.65 | CNY 18.65 | 0 |
| 2026-05-29 | CNY 18.65 | -2.71% | CNY 19.18 | CNY 20.15 | CNY 18.40 | 54.57M |
| 2026-05-28 | CNY 19.17 | -1.99% | CNY 19.41 | CNY 19.85 | CNY 18.60 | 50.06M |
| 2026-05-27 | CNY 19.56 | -4.02% | CNY 20.20 | CNY 21.10 | CNY 19.51 | 77.53M |
| 2026-05-26 | CNY 20.38 | +6.81% | CNY 19.03 | CNY 20.99 | CNY 19.02 | 121.77M |