Zhejiang Jinsheng New Materials Co. Ltd. Class A 300849
SZSE · China · Producer Manufacturing
CNY 20.94-0.36 (-1.69%)
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 20.94 | -1.69% | CNY 21.47 | CNY 21.47 | CNY 20.90 | 1.78M |
| 2026-09-29 | CNY 21.30 | -0.88% | CNY 21.48 | CNY 22.08 | CNY 21.16 | 2.15M |
| 2026-09-28 | CNY 21.49 | -4.57% | CNY 22.51 | CNY 22.67 | CNY 21.00 | 3.58M |
| 2026-09-24 | CNY 22.52 | +3.45% | CNY 21.63 | CNY 23.36 | CNY 21.63 | 5.12M |
| 2026-09-23 | CNY 21.77 | -2.60% | CNY 22.89 | CNY 22.89 | CNY 21.59 | 1.55M |
| 2026-09-22 | CNY 22.35 | +1.54% | CNY 22.02 | CNY 22.49 | CNY 21.91 | 2.17M |
| 2026-09-21 | CNY 22.01 | +1.34% | CNY 21.70 | CNY 22.13 | CNY 21.44 | 2.28M |
| 2026-09-18 | CNY 21.72 | +0.14% | CNY 21.95 | CNY 22.25 | CNY 21.53 | 3.02M |
| 2026-09-17 | CNY 21.69 | +1.59% | CNY 21.70 | CNY 21.71 | CNY 20.90 | 2.22M |
| 2026-09-16 | CNY 21.35 | +2.15% | CNY 20.80 | CNY 21.46 | CNY 20.49 | 2.45M |
| 2026-09-15 | CNY 20.90 | 0.00% | CNY 21.03 | CNY 21.32 | CNY 20.70 | 2.19M |
| 2026-09-14 | CNY 20.90 | -0.85% | CNY 21.08 | CNY 21.27 | CNY 20.60 | 2.27M |
| 2026-09-11 | CNY 21.08 | -3.21% | CNY 21.78 | CNY 21.88 | CNY 20.74 | 2.38M |
| 2026-09-10 | CNY 21.78 | -2.38% | CNY 22.26 | CNY 22.46 | CNY 21.59 | 2.18M |
| 2026-09-09 | CNY 22.31 | +0.18% | CNY 22.19 | CNY 22.42 | CNY 21.86 | 2.41M |
| 2026-09-08 | CNY 22.27 | -3.17% | CNY 22.92 | CNY 23.32 | CNY 22.12 | 2.67M |
| 2026-09-07 | CNY 23.00 | -0.26% | CNY 23.23 | CNY 23.23 | CNY 22.67 | 2.15M |
| 2026-09-04 | CNY 23.06 | +0.26% | CNY 22.66 | CNY 23.44 | CNY 22.66 | 3.30M |
| 2026-09-03 | CNY 23.00 | -0.43% | CNY 23.56 | CNY 23.56 | CNY 22.36 | 4.23M |
| 2026-09-02 | CNY 23.10 | +4.62% | CNY 22.03 | CNY 23.24 | CNY 21.66 | 3.85M |
| 2026-09-01 | CNY 22.08 | -2.39% | CNY 22.63 | CNY 22.94 | CNY 22.00 | 3.26M |
| 2026-08-31 | CNY 22.62 | +8.65% | CNY 20.55 | CNY 22.87 | CNY 20.43 | 5.21M |
| 2026-08-28 | CNY 20.82 | +1.86% | CNY 20.30 | CNY 21.46 | CNY 20.29 | 3.89M |
| 2026-08-27 | CNY 20.44 | -0.54% | CNY 20.48 | CNY 20.79 | CNY 20.17 | 2.60M |
| 2026-08-26 | CNY 20.55 | 0.00% | CNY 20.76 | CNY 21.08 | CNY 20.50 | 1.82M |
| 2026-08-25 | CNY 20.55 | +2.49% | CNY 19.85 | CNY 20.95 | CNY 19.63 | 2.41M |
| 2026-08-24 | CNY 20.05 | -3.00% | CNY 21.08 | CNY 21.08 | CNY 19.37 | 3.29M |
| 2026-08-21 | CNY 20.67 | +0.73% | CNY 20.30 | CNY 20.90 | CNY 19.70 | 2.69M |
| 2026-08-20 | CNY 20.52 | +4.85% | CNY 19.96 | CNY 21.29 | CNY 19.69 | 3.76M |
| 2026-08-19 | CNY 19.57 | -5.50% | CNY 20.60 | CNY 20.66 | CNY 19.42 | 3.46M |
| 2026-08-18 | CNY 20.71 | -1.76% | CNY 21.05 | CNY 21.74 | CNY 20.38 | 4.44M |
| 2026-08-17 | CNY 21.08 | -3.04% | CNY 22.00 | CNY 23.08 | CNY 20.00 | 5.97M |
| 2026-08-14 | CNY 21.74 | -2.86% | CNY 22.37 | CNY 22.55 | CNY 21.32 | 3.28M |
| 2026-08-13 | CNY 22.38 | -3.33% | CNY 23.56 | CNY 23.99 | CNY 22.36 | 3.37M |
| 2026-08-12 | CNY 23.15 | +1.62% | CNY 22.24 | CNY 23.43 | CNY 22.24 | 2.35M |
| 2026-08-11 | CNY 22.78 | +3.55% | CNY 21.50 | CNY 22.99 | CNY 21.50 | 3.20M |
| 2026-08-10 | CNY 22.00 | -2.91% | CNY 23.00 | CNY 23.01 | CNY 21.70 | 3.06M |
| 2026-08-07 | CNY 22.66 | +0.35% | CNY 22.30 | CNY 23.66 | CNY 22.11 | 3.89M |
| 2026-08-06 | CNY 22.58 | +8.04% | CNY 20.91 | CNY 22.67 | CNY 20.65 | 5.19M |
| 2026-08-05 | CNY 20.90 | +1.65% | CNY 20.49 | CNY 21.14 | CNY 20.39 | 3.12M |
| 2026-08-04 | CNY 20.56 | +6.97% | CNY 19.60 | CNY 20.56 | CNY 19.10 | 2.92M |
| 2026-08-03 | CNY 19.22 | +6.42% | CNY 18.02 | CNY 20.09 | CNY 17.81 | 3.56M |
| 2026-07-31 | CNY 18.06 | +3.61% | CNY 17.78 | CNY 18.81 | CNY 17.78 | 2.22M |
| 2026-07-30 | CNY 17.43 | -3.17% | CNY 17.93 | CNY 18.13 | CNY 17.40 | 1.55M |
| 2026-07-29 | CNY 18.00 | +2.10% | CNY 17.49 | CNY 18.08 | CNY 17.38 | 1.66M |
| 2026-07-28 | CNY 17.63 | -2.33% | CNY 17.96 | CNY 18.19 | CNY 17.63 | 1.54M |
| 2026-07-27 | CNY 18.05 | +3.86% | CNY 17.13 | CNY 18.15 | CNY 17.03 | 1.79M |
| 2026-07-24 | CNY 17.38 | +0.23% | CNY 17.01 | CNY 17.60 | CNY 16.96 | 1.69M |
| 2026-07-23 | CNY 17.34 | +1.58% | CNY 16.95 | CNY 17.39 | CNY 16.80 | 2.01M |
| 2026-07-22 | CNY 17.07 | -4.26% | CNY 17.55 | CNY 18.03 | CNY 16.98 | 2.47M |
| 2026-07-21 | CNY 17.83 | +5.63% | CNY 16.98 | CNY 17.94 | CNY 15.88 | 4.77M |
| 2026-07-20 | CNY 16.88 | -11.48% | CNY 18.89 | CNY 19.77 | CNY 16.60 | 5.62M |
| 2026-07-17 | CNY 19.07 | -10.09% | CNY 21.21 | CNY 21.24 | CNY 19.07 | 3.00M |
| 2026-07-16 | CNY 21.21 | -3.06% | CNY 21.04 | CNY 22.17 | CNY 21.03 | 2.27M |
| 2026-07-15 | CNY 21.88 | +1.02% | CNY 21.52 | CNY 22.18 | CNY 21.20 | 1.63M |
| 2026-07-14 | CNY 21.66 | +0.37% | CNY 21.53 | CNY 22.10 | CNY 20.96 | 2.41M |
| 2026-07-13 | CNY 21.58 | -9.14% | CNY 23.49 | CNY 23.77 | CNY 21.52 | 3.18M |
| 2026-07-10 | CNY 23.75 | +2.02% | CNY 23.02 | CNY 24.01 | CNY 23.02 | 2.63M |
| 2026-07-09 | CNY 23.28 | -0.94% | CNY 23.30 | CNY 24.03 | CNY 22.24 | 3.08M |
| 2026-07-08 | CNY 23.50 | -2.85% | CNY 24.08 | CNY 24.32 | CNY 23.00 | 2.58M |
| 2026-07-07 | CNY 24.19 | -1.63% | CNY 24.39 | CNY 24.79 | CNY 23.90 | 2.81M |
| 2026-07-06 | CNY 24.59 | +3.06% | CNY 24.01 | CNY 25.10 | CNY 23.70 | 4.22M |
| 2026-07-03 | CNY 23.86 | +2.54% | CNY 23.40 | CNY 24.26 | CNY 22.88 | 4.31M |
| 2026-07-02 | CNY 23.27 | -0.56% | CNY 23.00 | CNY 24.00 | CNY 23.00 | 3.99M |
| 2026-07-01 | CNY 23.40 | +7.83% | CNY 21.65 | CNY 25.22 | CNY 21.65 | 5.18M |
| 2026-06-30 | CNY 21.70 | +1.64% | CNY 21.19 | CNY 21.97 | CNY 21.11 | 2.97M |
| 2026-06-29 | CNY 21.35 | -5.99% | CNY 22.73 | CNY 22.96 | CNY 20.80 | 4.29M |
| 2026-06-26 | CNY 22.71 | +2.07% | CNY 22.25 | CNY 22.90 | CNY 21.70 | 3.52M |
| 2026-06-25 | CNY 22.25 | -4.83% | CNY 23.38 | CNY 23.53 | CNY 22.03 | 3.91M |
| 2026-06-24 | CNY 23.38 | +2.01% | CNY 22.93 | CNY 23.55 | CNY 22.51 | 3.74M |
| 2026-06-23 | CNY 22.92 | +5.19% | CNY 21.58 | CNY 23.86 | CNY 21.57 | 5.92M |
| 2026-06-22 | CNY 21.79 | -1.85% | CNY 22.51 | CNY 22.56 | CNY 21.30 | 3.78M |
| 2026-06-18 | CNY 22.20 | -0.63% | CNY 22.16 | CNY 22.82 | CNY 21.85 | 3.49M |
| 2026-06-17 | CNY 22.34 | -2.40% | CNY 22.70 | CNY 23.10 | CNY 22.04 | 3.37M |
| 2026-06-16 | CNY 22.89 | -0.30% | CNY 22.98 | CNY 22.98 | CNY 22.36 | 2.46M |
| 2026-06-15 | CNY 22.96 | +1.91% | CNY 22.66 | CNY 23.08 | CNY 21.90 | 3.68M |
| 2026-06-12 | CNY 22.53 | -2.00% | CNY 23.12 | CNY 23.20 | CNY 22.20 | 3.00M |
| 2026-06-11 | CNY 22.99 | +2.45% | CNY 22.52 | CNY 23.36 | CNY 22.00 | 3.31M |
| 2026-06-10 | CNY 22.44 | -1.58% | CNY 22.50 | CNY 22.80 | CNY 21.75 | 3.58M |
| 2026-06-09 | CNY 22.80 | -1.51% | CNY 23.18 | CNY 23.49 | CNY 22.37 | 4.25M |
| 2026-06-08 | CNY 23.15 | -5.63% | CNY 23.50 | CNY 23.95 | CNY 22.10 | 5.42M |
| 2026-06-05 | CNY 24.53 | -5.65% | CNY 26.30 | CNY 26.34 | CNY 23.66 | 8.17M |
| 2026-06-04 | CNY 26.00 | -6.34% | CNY 27.07 | CNY 27.57 | CNY 25.40 | 9.35M |
| 2026-06-03 | CNY 27.76 | +8.35% | CNY 26.13 | CNY 28.18 | CNY 25.66 | 9.38M |
| 2026-06-02 | CNY 25.62 | +1.03% | CNY 25.26 | CNY 25.62 | CNY 23.83 | 12.69M |
| 2026-06-01 | CNY 25.36 | +20.02% | CNY 21.05 | CNY 25.36 | CNY 20.92 | 7.08M |
| 2026-05-29 | CNY 21.13 | -1.99% | CNY 21.64 | CNY 21.77 | CNY 20.78 | 2.98M |
| 2026-05-28 | CNY 21.56 | +6.10% | CNY 20.34 | CNY 21.95 | CNY 20.34 | 5.18M |
| 2026-05-27 | CNY 20.32 | -1.74% | CNY 20.71 | CNY 21.59 | CNY 19.98 | 4.02M |
| 2026-05-26 | CNY 20.68 | -4.04% | CNY 21.46 | CNY 21.55 | CNY 20.18 | 6.89M |