Shandong Xinjufeng Technology Packaging Co. Ltd. Class A 301296
SZSE · China · Process Industries
CNY 6.420.00 (0.00%)
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 6.42 | 0.00% | CNY 6.46 | CNY 6.47 | CNY 6.37 | 2.16M |
| 2026-09-29 | CNY 6.42 | +1.58% | CNY 6.35 | CNY 6.46 | CNY 6.32 | 2.42M |
| 2026-09-28 | CNY 6.32 | -0.94% | CNY 6.40 | CNY 6.41 | CNY 6.28 | 2.09M |
| 2026-09-24 | CNY 6.38 | -0.93% | CNY 6.45 | CNY 6.46 | CNY 6.37 | 2.36M |
| 2026-09-23 | CNY 6.44 | 0.00% | CNY 6.43 | CNY 6.48 | CNY 6.38 | 2.57M |
| 2026-09-22 | CNY 6.44 | +0.31% | CNY 6.43 | CNY 6.48 | CNY 6.36 | 2.59M |
| 2026-09-21 | CNY 6.42 | +2.88% | CNY 6.26 | CNY 6.46 | CNY 6.26 | 3.59M |
| 2026-09-18 | CNY 6.24 | 0.00% | CNY 6.24 | CNY 6.35 | CNY 6.21 | 3.48M |
| 2026-09-17 | CNY 6.24 | +0.81% | CNY 6.16 | CNY 6.27 | CNY 6.11 | 2.38M |
| 2026-09-16 | CNY 6.19 | +0.98% | CNY 6.15 | CNY 6.20 | CNY 6.07 | 2.49M |
| 2026-09-15 | CNY 6.13 | -3.16% | CNY 6.37 | CNY 6.37 | CNY 6.12 | 3.00M |
| 2026-09-14 | CNY 6.33 | +1.12% | CNY 6.25 | CNY 6.40 | CNY 6.22 | 2.89M |
| 2026-09-11 | CNY 6.26 | -2.80% | CNY 6.40 | CNY 6.44 | CNY 6.19 | 3.24M |
| 2026-09-10 | CNY 6.44 | -1.53% | CNY 6.52 | CNY 6.53 | CNY 6.42 | 2.58M |
| 2026-09-09 | CNY 6.54 | -1.21% | CNY 6.61 | CNY 6.61 | CNY 6.50 | 2.53M |
| 2026-09-08 | CNY 6.62 | +1.53% | CNY 6.50 | CNY 6.63 | CNY 6.50 | 3.53M |
| 2026-09-07 | CNY 6.52 | +0.93% | CNY 6.50 | CNY 6.59 | CNY 6.43 | 3.72M |
| 2026-09-04 | CNY 6.46 | -0.46% | CNY 6.55 | CNY 6.60 | CNY 6.43 | 4.33M |
| 2026-09-03 | CNY 6.49 | -0.76% | CNY 6.55 | CNY 6.60 | CNY 6.45 | 3.04M |
| 2026-09-02 | CNY 6.54 | -0.46% | CNY 6.53 | CNY 6.57 | CNY 6.44 | 2.74M |
| 2026-09-01 | CNY 6.57 | +1.55% | CNY 6.47 | CNY 6.60 | CNY 6.47 | 4.71M |
| 2026-08-31 | CNY 6.47 | +0.31% | CNY 6.43 | CNY 6.50 | CNY 6.40 | 4.32M |
| 2026-08-28 | CNY 6.45 | -0.62% | CNY 6.45 | CNY 6.53 | CNY 6.44 | 3.48M |
| 2026-08-27 | CNY 6.49 | -0.61% | CNY 6.49 | CNY 6.58 | CNY 6.47 | 3.10M |
| 2026-08-26 | CNY 6.53 | +1.40% | CNY 6.41 | CNY 6.54 | CNY 6.41 | 3.32M |
| 2026-08-25 | CNY 6.44 | +2.55% | CNY 6.26 | CNY 6.45 | CNY 6.25 | 2.76M |
| 2026-08-24 | CNY 6.28 | -1.26% | CNY 6.40 | CNY 6.43 | CNY 6.26 | 2.37M |
| 2026-08-21 | CNY 6.36 | -1.09% | CNY 6.39 | CNY 6.41 | CNY 6.29 | 2.47M |
| 2026-08-20 | CNY 6.43 | +1.42% | CNY 6.37 | CNY 6.48 | CNY 6.37 | 3.04M |
| 2026-08-19 | CNY 6.34 | -1.71% | CNY 6.48 | CNY 6.48 | CNY 6.29 | 2.81M |
| 2026-08-18 | CNY 6.45 | -0.31% | CNY 6.46 | CNY 6.46 | CNY 6.35 | 2.66M |
| 2026-08-17 | CNY 6.47 | +1.89% | CNY 6.37 | CNY 6.48 | CNY 6.29 | 3.02M |
| 2026-08-14 | CNY 6.35 | 0.00% | CNY 6.35 | CNY 6.38 | CNY 6.29 | 2.26M |
| 2026-08-13 | CNY 6.35 | -1.24% | CNY 6.44 | CNY 6.44 | CNY 6.34 | 2.50M |
| 2026-08-12 | CNY 6.43 | +1.10% | CNY 6.36 | CNY 6.45 | CNY 6.32 | 3.01M |
| 2026-08-11 | CNY 6.36 | -1.40% | CNY 6.43 | CNY 6.44 | CNY 6.33 | 3.14M |
| 2026-08-10 | CNY 6.45 | +3.37% | CNY 6.24 | CNY 6.46 | CNY 6.19 | 6.46M |
| 2026-08-07 | CNY 6.24 | -0.64% | CNY 6.26 | CNY 6.29 | CNY 6.15 | 2.94M |
| 2026-08-06 | CNY 6.28 | 0.00% | CNY 6.32 | CNY 6.32 | CNY 6.19 | 3.23M |
| 2026-08-05 | CNY 6.28 | -0.95% | CNY 6.34 | CNY 6.36 | CNY 6.23 | 3.53M |
| 2026-08-04 | CNY 6.34 | -0.16% | CNY 6.37 | CNY 6.43 | CNY 6.28 | 2.52M |
| 2026-08-03 | CNY 6.35 | +1.76% | CNY 6.27 | CNY 6.35 | CNY 6.24 | 2.82M |
| 2026-07-31 | CNY 6.24 | +1.46% | CNY 6.17 | CNY 6.27 | CNY 6.17 | 2.81M |
| 2026-07-30 | CNY 6.15 | -0.65% | CNY 6.19 | CNY 6.27 | CNY 6.11 | 3.88M |
| 2026-07-29 | CNY 6.19 | +1.31% | CNY 6.15 | CNY 6.22 | CNY 6.10 | 3.08M |
| 2026-07-28 | CNY 6.11 | +0.16% | CNY 6.05 | CNY 6.20 | CNY 6.05 | 1.82M |
| 2026-07-27 | CNY 6.10 | +2.69% | CNY 5.94 | CNY 6.10 | CNY 5.92 | 2.25M |
| 2026-07-24 | CNY 5.94 | -2.62% | CNY 6.02 | CNY 6.11 | CNY 5.92 | 1.90M |
| 2026-07-23 | CNY 6.10 | +2.87% | CNY 5.90 | CNY 6.10 | CNY 5.90 | 2.49M |
| 2026-07-22 | CNY 5.93 | -2.31% | CNY 5.99 | CNY 6.13 | CNY 5.90 | 3.30M |
| 2026-07-21 | CNY 6.07 | -0.82% | CNY 6.11 | CNY 6.16 | CNY 5.95 | 4.44M |
| 2026-07-20 | CNY 6.12 | -2.39% | CNY 6.31 | CNY 6.45 | CNY 6.07 | 4.14M |
| 2026-07-17 | CNY 6.27 | -3.09% | CNY 6.47 | CNY 6.56 | CNY 6.24 | 3.94M |
| 2026-07-16 | CNY 6.47 | +0.78% | CNY 6.36 | CNY 6.58 | CNY 6.32 | 3.45M |
| 2026-07-15 | CNY 6.42 | +1.26% | CNY 6.37 | CNY 6.48 | CNY 6.30 | 3.48M |
| 2026-07-14 | CNY 6.34 | +2.26% | CNY 6.23 | CNY 6.37 | CNY 6.11 | 3.16M |
| 2026-07-13 | CNY 6.20 | -3.43% | CNY 6.48 | CNY 6.48 | CNY 6.16 | 4.36M |
| 2026-07-10 | CNY 6.42 | +1.90% | CNY 6.24 | CNY 6.47 | CNY 6.18 | 4.07M |
| 2026-07-09 | CNY 6.30 | -1.72% | CNY 6.37 | CNY 6.43 | CNY 6.16 | 4.44M |
| 2026-07-08 | CNY 6.41 | -3.32% | CNY 6.59 | CNY 6.72 | CNY 6.38 | 5.21M |
| 2026-07-07 | CNY 6.63 | -4.47% | CNY 6.87 | CNY 6.87 | CNY 6.55 | 12.15M |
| 2026-07-06 | CNY 6.94 | +11.22% | CNY 6.25 | CNY 7.01 | CNY 6.25 | 16.01M |
| 2026-07-03 | CNY 6.24 | +2.30% | CNY 6.12 | CNY 6.28 | CNY 6.12 | 3.22M |
| 2026-07-02 | CNY 6.10 | +0.49% | CNY 6.11 | CNY 6.23 | CNY 6.02 | 2.86M |
| 2026-07-01 | CNY 6.07 | +3.23% | CNY 5.90 | CNY 6.16 | CNY 5.84 | 3.10M |
| 2026-06-30 | CNY 5.88 | -1.34% | CNY 5.94 | CNY 5.98 | CNY 5.84 | 2.08M |
| 2026-06-29 | CNY 5.96 | +0.51% | CNY 5.93 | CNY 6.03 | CNY 5.73 | 2.82M |
| 2026-06-26 | CNY 5.93 | -1.66% | CNY 6.01 | CNY 6.04 | CNY 5.89 | 2.99M |
| 2026-06-25 | CNY 6.03 | -1.95% | CNY 6.12 | CNY 6.18 | CNY 5.97 | 3.30M |
| 2026-06-24 | CNY 6.15 | -3.76% | CNY 6.39 | CNY 6.43 | CNY 6.12 | 3.11M |
| 2026-06-23 | CNY 6.39 | +1.11% | CNY 6.31 | CNY 6.49 | CNY 6.28 | 2.98M |
| 2026-06-22 | CNY 6.32 | 0.00% | CNY 6.33 | CNY 6.34 | CNY 6.13 | 2.51M |
| 2026-06-18 | CNY 6.32 | -0.94% | CNY 6.37 | CNY 6.39 | CNY 6.23 | 1.75M |
| 2026-06-17 | CNY 6.38 | -2.00% | CNY 6.47 | CNY 6.50 | CNY 6.33 | 2.42M |
| 2026-06-16 | CNY 6.51 | -0.76% | CNY 6.55 | CNY 6.58 | CNY 6.42 | 2.72M |
| 2026-06-15 | CNY 6.56 | -0.76% | CNY 6.63 | CNY 6.78 | CNY 6.52 | 3.43M |
| 2026-06-12 | CNY 6.61 | +0.76% | CNY 6.59 | CNY 6.67 | CNY 6.54 | 2.77M |
| 2026-06-11 | CNY 6.56 | -0.91% | CNY 6.62 | CNY 6.65 | CNY 6.50 | 2.51M |
| 2026-06-10 | CNY 6.62 | -0.15% | CNY 6.64 | CNY 6.66 | CNY 6.47 | 2.73M |
| 2026-06-09 | CNY 6.63 | +0.91% | CNY 6.60 | CNY 6.67 | CNY 6.51 | 2.22M |
| 2026-06-08 | CNY 6.57 | -2.38% | CNY 6.60 | CNY 6.76 | CNY 6.48 | 3.16M |
| 2026-06-05 | CNY 6.73 | +1.05% | CNY 6.65 | CNY 6.81 | CNY 6.56 | 2.65M |
| 2026-06-04 | CNY 6.66 | -1.77% | CNY 6.76 | CNY 6.80 | CNY 6.62 | 2.36M |
| 2026-06-03 | CNY 6.78 | -1.45% | CNY 6.93 | CNY 6.93 | CNY 6.74 | 2.29M |
| 2026-06-02 | CNY 6.88 | -1.57% | CNY 6.98 | CNY 7.04 | CNY 6.84 | 2.78M |
| 2026-06-01 | CNY 6.99 | +3.56% | CNY 6.75 | CNY 7.08 | CNY 6.71 | 3.82M |
| 2026-05-29 | CNY 6.75 | -0.88% | CNY 6.79 | CNY 6.86 | CNY 6.72 | 2.83M |
| 2026-05-28 | CNY 6.81 | -1.30% | CNY 6.90 | CNY 6.93 | CNY 6.72 | 2.67M |
| 2026-05-27 | CNY 6.90 | -1.00% | CNY 7.00 | CNY 7.01 | CNY 6.81 | 3.05M |
| 2026-05-26 | CNY 6.97 | -1.69% | CNY 7.10 | CNY 7.10 | CNY 6.88 | 2.92M |