Zhejiang Jinke Tom Culture Industry Co., Ltd. Class A 300459
SZSE · China · Technology Services
CNY 3.49-0.04 (-1.13%)
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 3.49 | -1.13% | CNY 3.52 | CNY 3.54 | CNY 3.46 | 45.52M |
| 2026-09-29 | CNY 3.53 | +2.62% | CNY 3.43 | CNY 3.53 | CNY 3.40 | 69.00M |
| 2026-09-28 | CNY 3.44 | -1.43% | CNY 3.48 | CNY 3.50 | CNY 3.41 | 60.59M |
| 2026-09-24 | CNY 3.49 | -1.69% | CNY 3.54 | CNY 3.57 | CNY 3.47 | 59.15M |
| 2026-09-23 | CNY 3.55 | -3.27% | CNY 3.65 | CNY 3.67 | CNY 3.55 | 82.42M |
| 2026-09-22 | CNY 3.67 | +1.10% | CNY 3.64 | CNY 3.73 | CNY 3.63 | 99.53M |
| 2026-09-21 | CNY 3.63 | +1.40% | CNY 3.58 | CNY 3.64 | CNY 3.55 | 67.93M |
| 2026-09-18 | CNY 3.58 | 0.00% | CNY 3.59 | CNY 3.61 | CNY 3.56 | 58.22M |
| 2026-09-17 | CNY 3.58 | +0.56% | CNY 3.52 | CNY 3.60 | CNY 3.52 | 57.66M |
| 2026-09-16 | CNY 3.56 | +1.14% | CNY 3.50 | CNY 3.57 | CNY 3.46 | 55.51M |
| 2026-09-15 | CNY 3.52 | -1.68% | CNY 3.59 | CNY 3.60 | CNY 3.51 | 49.61M |
| 2026-09-14 | CNY 3.58 | -1.10% | CNY 3.61 | CNY 3.62 | CNY 3.55 | 56.72M |
| 2026-09-11 | CNY 3.62 | -1.90% | CNY 3.66 | CNY 3.66 | CNY 3.57 | 67.42M |
| 2026-09-10 | CNY 3.69 | 0.00% | CNY 3.68 | CNY 3.71 | CNY 3.61 | 64.94M |
| 2026-09-09 | CNY 3.69 | -3.40% | CNY 3.79 | CNY 3.80 | CNY 3.67 | 96.60M |
| 2026-09-08 | CNY 3.82 | +0.79% | CNY 3.81 | CNY 3.87 | CNY 3.74 | 99.98M |
| 2026-09-07 | CNY 3.79 | +0.80% | CNY 3.75 | CNY 3.87 | CNY 3.74 | 115.84M |
| 2026-09-04 | CNY 3.76 | +2.73% | CNY 3.70 | CNY 3.87 | CNY 3.69 | 132.68M |
| 2026-09-03 | CNY 3.66 | -2.66% | CNY 3.75 | CNY 3.83 | CNY 3.65 | 104.41M |
| 2026-09-02 | CNY 3.76 | -3.09% | CNY 3.86 | CNY 3.89 | CNY 3.75 | 130.60M |
| 2026-09-01 | CNY 3.88 | +5.15% | CNY 3.67 | CNY 3.93 | CNY 3.66 | 242.88M |
| 2026-08-31 | CNY 3.69 | +2.79% | CNY 3.56 | CNY 3.71 | CNY 3.55 | 118.16M |
| 2026-08-28 | CNY 3.59 | +0.28% | CNY 3.58 | CNY 3.60 | CNY 3.54 | 74.38M |
| 2026-08-27 | CNY 3.58 | +1.13% | CNY 3.59 | CNY 3.61 | CNY 3.53 | 68.21M |
| 2026-08-26 | CNY 3.54 | +0.28% | CNY 3.52 | CNY 3.58 | CNY 3.50 | 59.81M |
| 2026-08-25 | CNY 3.53 | +2.62% | CNY 3.43 | CNY 3.54 | CNY 3.42 | 75.57M |
| 2026-08-24 | CNY 3.44 | -0.29% | CNY 3.47 | CNY 3.48 | CNY 3.39 | 63.36M |
| 2026-08-21 | CNY 3.45 | -1.43% | CNY 3.47 | CNY 3.48 | CNY 3.41 | 57.72M |
| 2026-08-20 | CNY 3.50 | +2.34% | CNY 3.44 | CNY 3.54 | CNY 3.42 | 94.10M |
| 2026-08-19 | CNY 3.42 | -3.93% | CNY 3.55 | CNY 3.56 | CNY 3.40 | 92.96M |
| 2026-08-18 | CNY 3.56 | -2.47% | CNY 3.64 | CNY 3.64 | CNY 3.52 | 81.57M |
| 2026-08-17 | CNY 3.65 | -0.82% | CNY 3.68 | CNY 3.69 | CNY 3.58 | 76.63M |
| 2026-08-14 | CNY 3.68 | -1.34% | CNY 3.70 | CNY 3.76 | CNY 3.61 | 91.90M |
| 2026-08-13 | CNY 3.73 | -1.58% | CNY 3.78 | CNY 3.86 | CNY 3.72 | 107.90M |
| 2026-08-12 | CNY 3.79 | -0.26% | CNY 3.80 | CNY 3.85 | CNY 3.77 | 74.64M |
| 2026-08-11 | CNY 3.80 | -0.52% | CNY 3.82 | CNY 3.86 | CNY 3.76 | 71.89M |
| 2026-08-10 | CNY 3.82 | +1.06% | CNY 3.77 | CNY 3.83 | CNY 3.70 | 78.63M |
| 2026-08-07 | CNY 3.78 | -1.05% | CNY 3.81 | CNY 3.81 | CNY 3.67 | 129.79M |
| 2026-08-06 | CNY 3.82 | -2.30% | CNY 3.87 | CNY 3.94 | CNY 3.79 | 148.17M |
| 2026-08-05 | CNY 3.91 | -0.76% | CNY 3.93 | CNY 3.97 | CNY 3.88 | 149.09M |
| 2026-08-04 | CNY 3.94 | +2.60% | CNY 3.84 | CNY 3.97 | CNY 3.82 | 147.80M |
| 2026-08-03 | CNY 3.84 | 0.00% | CNY 3.83 | CNY 3.90 | CNY 3.78 | 114.61M |
| 2026-07-31 | CNY 3.84 | +4.63% | CNY 3.64 | CNY 3.94 | CNY 3.64 | 194.06M |
| 2026-07-30 | CNY 3.67 | -0.27% | CNY 3.64 | CNY 3.77 | CNY 3.63 | 121.57M |
| 2026-07-29 | CNY 3.68 | +1.10% | CNY 3.66 | CNY 3.71 | CNY 3.63 | 145.29M |
| 2026-07-28 | CNY 3.64 | +2.82% | CNY 3.51 | CNY 3.71 | CNY 3.50 | 168.61M |
| 2026-07-27 | CNY 3.54 | +4.12% | CNY 3.39 | CNY 3.55 | CNY 3.37 | 113.16M |
| 2026-07-24 | CNY 3.40 | -3.68% | CNY 3.50 | CNY 3.52 | CNY 3.40 | 71.86M |
| 2026-07-23 | CNY 3.53 | +1.44% | CNY 3.47 | CNY 3.54 | CNY 3.40 | 82.10M |
| 2026-07-22 | CNY 3.48 | -1.14% | CNY 3.48 | CNY 3.51 | CNY 3.44 | 87.20M |
| 2026-07-21 | CNY 3.52 | +2.03% | CNY 3.44 | CNY 3.55 | CNY 3.42 | 119.62M |
| 2026-07-20 | CNY 3.45 | +2.07% | CNY 3.37 | CNY 3.46 | CNY 3.35 | 105.80M |
| 2026-07-17 | CNY 3.38 | -4.25% | CNY 3.51 | CNY 3.58 | CNY 3.34 | 122.84M |
| 2026-07-16 | CNY 3.53 | +1.73% | CNY 3.45 | CNY 3.56 | CNY 3.40 | 117.26M |
| 2026-07-15 | CNY 3.47 | +2.97% | CNY 3.34 | CNY 3.49 | CNY 3.34 | 103.82M |
| 2026-07-14 | CNY 3.37 | +0.90% | CNY 3.32 | CNY 3.38 | CNY 3.28 | 71.39M |
| 2026-07-13 | CNY 3.34 | -5.92% | CNY 3.51 | CNY 3.58 | CNY 3.30 | 139.96M |
| 2026-07-10 | CNY 3.55 | +4.11% | CNY 3.38 | CNY 3.60 | CNY 3.34 | 167.50M |
| 2026-07-09 | CNY 3.41 | +2.40% | CNY 3.31 | CNY 3.43 | CNY 3.26 | 106.10M |
| 2026-07-08 | CNY 3.33 | -2.06% | CNY 3.36 | CNY 3.39 | CNY 3.26 | 85.48M |
| 2026-07-07 | CNY 3.40 | +0.89% | CNY 3.38 | CNY 3.52 | CNY 3.34 | 127.20M |
| 2026-07-06 | CNY 3.37 | -1.17% | CNY 3.38 | CNY 3.46 | CNY 3.36 | 64.91M |
| 2026-07-03 | CNY 3.41 | -0.58% | CNY 3.42 | CNY 3.47 | CNY 3.35 | 80.71M |
| 2026-07-02 | CNY 3.43 | -0.58% | CNY 3.48 | CNY 3.58 | CNY 3.42 | 114.51M |
| 2026-07-01 | CNY 3.45 | +1.77% | CNY 3.39 | CNY 3.51 | CNY 3.35 | 94.52M |
| 2026-06-30 | CNY 3.39 | +1.80% | CNY 3.31 | CNY 3.41 | CNY 3.28 | 85.32M |
| 2026-06-29 | CNY 3.33 | +0.60% | CNY 3.31 | CNY 3.37 | CNY 3.25 | 74.06M |
| 2026-06-26 | CNY 3.31 | -2.65% | CNY 3.38 | CNY 3.40 | CNY 3.24 | 95.21M |
| 2026-06-25 | CNY 3.40 | -1.16% | CNY 3.43 | CNY 3.48 | CNY 3.40 | 73.87M |
| 2026-06-24 | CNY 3.44 | -2.55% | CNY 3.53 | CNY 3.55 | CNY 3.41 | 78.68M |
| 2026-06-23 | CNY 3.53 | -1.94% | CNY 3.58 | CNY 3.63 | CNY 3.51 | 83.72M |
| 2026-06-22 | CNY 3.60 | +2.27% | CNY 3.49 | CNY 3.63 | CNY 3.48 | 105.92M |
| 2026-06-18 | CNY 3.52 | +1.15% | CNY 3.45 | CNY 3.54 | CNY 3.39 | 95.52M |
| 2026-06-17 | CNY 3.48 | -4.13% | CNY 3.60 | CNY 3.61 | CNY 3.43 | 113.96M |
| 2026-06-16 | CNY 3.63 | -1.36% | CNY 3.67 | CNY 3.67 | CNY 3.60 | 65.62M |
| 2026-06-15 | CNY 3.68 | +0.55% | CNY 3.68 | CNY 3.71 | CNY 3.62 | 70.75M |
| 2026-06-12 | CNY 3.66 | +0.83% | CNY 3.67 | CNY 3.69 | CNY 3.60 | 76.21M |
| 2026-06-11 | CNY 3.63 | -5.71% | CNY 3.80 | CNY 3.80 | CNY 3.61 | 95.96M |
| 2026-06-10 | CNY 3.85 | +2.12% | CNY 3.74 | CNY 3.92 | CNY 3.70 | 101.63M |
| 2026-06-09 | CNY 3.77 | +0.53% | CNY 3.77 | CNY 3.80 | CNY 3.71 | 59.28M |
| 2026-06-08 | CNY 3.75 | -1.06% | CNY 3.71 | CNY 3.84 | CNY 3.69 | 70.28M |
| 2026-06-05 | CNY 3.79 | +1.61% | CNY 3.73 | CNY 3.87 | CNY 3.73 | 73.17M |
| 2026-06-04 | CNY 3.73 | -2.36% | CNY 3.80 | CNY 3.83 | CNY 3.70 | 69.63M |
| 2026-06-03 | CNY 3.82 | -2.55% | CNY 3.90 | CNY 3.90 | CNY 3.79 | 78.55M |
| 2026-06-02 | CNY 3.92 | -2.97% | CNY 4.01 | CNY 4.03 | CNY 3.90 | 77.54M |
| 2026-06-01 | CNY 4.04 | +4.12% | CNY 3.93 | CNY 4.10 | CNY 3.92 | 108.07M |
| 2026-05-29 | CNY 3.88 | -1.02% | CNY 3.91 | CNY 3.99 | CNY 3.87 | 68.85M |
| 2026-05-28 | CNY 3.92 | -0.51% | CNY 3.94 | CNY 3.96 | CNY 3.83 | 73.24M |
| 2026-05-27 | CNY 3.94 | -0.25% | CNY 3.96 | CNY 4.05 | CNY 3.92 | 79.37M |
| 2026-05-26 | CNY 3.95 | -0.75% | CNY 3.96 | CNY 4.00 | CNY 3.88 | 68.48M |