SHE:300849 - Zhejiang Jinsheng New Materials Co Ltd Zhejiang Jinsheng New Material
Sector: Materials, Industry: Metal & Glass Containers
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
29 Jun 2022 CNY 12.05 11.93 11.98 12 12 +0.04 (+0.33%) 2,197,050
28 Jun 2022 CNY 12.04 11.89 11.99 11.96 11.96 +0.08 (+0.67%) 2,125,570
27 Jun 2022 CNY 12.1 11.84 12.07 11.88 11.88 -0.05 (-0.42%) 3,136,810
24 Jun 2022 CNY 12.02 11.76 11.93 11.93 11.93 +0.06 (+0.51%) 1,943,270
23 Jun 2022 CNY 11.95 11.61 11.72 11.87 11.87 +0.13 (+1.11%) 2,094,200
22 Jun 2022 CNY 11.87 11.58 11.78 11.74 11.74 -0.05 (-0.42%) 2,190,070
21 Jun 2022 CNY 11.9 11.6 11.88 11.79 11.79 -0.1 (-0.84%) 2,086,070
20 Jun 2022 CNY 11.99 11.53 11.7 11.89 11.89 +0.26 (+2.24%) 2,313,370
17 Jun 2022 CNY 11.79 11.4 11.72 11.63 11.63 -0.09 (-0.77%) 2,265,500
16 Jun 2022 CNY 11.94 11.65 11.66 11.72 11.72 +0.02 (+0.17%) 1,996,170
15 Jun 2022 CNY 12.2 11.7 12.05 11.7 11.7 -0.44 (-3.62%) 6,358,660
14 Jun 2022 CNY 12.18 11.74 11.9 12.14 12.14 +0.11 (+0.91%) 3,359,400
13 Jun 2022 CNY 12.1 11.67 11.9 12.03 12.03 +0.06 (+0.50%) 4,146,420
10 Jun 2022 CNY 12.03 11.35 11.44 11.97 11.97 +0.46 (+4.00%) 4,954,760
9 Jun 2022 CNY 11.95 11.32 11.95 11.51 11.51 -0.39 (-3.28%) 2,898,070
8 Jun 2022 CNY 11.96 11.58 11.69 11.9 11.9 +0.1 (+0.85%) 4,763,140
7 Jun 2022 CNY 11.88 11.45 11.67 11.8 11.8 +0.11 (+0.94%) 4,021,190
6 Jun 2022 CNY 11.76 11.38 11.49 11.69 11.69 +0.2 (+1.74%) 3,600,300
2 Jun 2022 CNY 11.52 11.03 11.18 11.49 11.49 +0.23 (+2.04%) 3,431,220
1 Jun 2022 CNY 11.35 11.17 11.32 11.26 11.26 0.0 (0.0%) 1,865,450
31 May 2022 CNY 11.3 11.1 11.27 11.26 11.26 -0.01 (-0.09%) 1,758,550
30 May 2022 CNY 11.4 11.08 11.15 11.27 11.27 +0.12 (+1.08%) 3,800,350
27 May 2022 CNY 11.23 10.92 11.15 11.15 11.15 0.0 (0.0%) 3,180,900
26 May 2022 CNY 11.3 10.9 11.14 11.15 11.15 +0.02 (+0.18%) 2,950,110
25 May 2022 CNY 11.15 10.72 10.72 11.13 11.13 +0.23 (+2.11%) 2,448,640
24 May 2022 CNY 11.17 10.76 11.17 10.9 10.9 -0.19 (-1.71%) 2,188,690
23 May 2022 CNY 11.11 10.88 10.99 11.09 11.09 +0.08 (+0.73%) 2,550,120
20 May 2022 CNY 11.04 10.78 11.04 11.01 11.01 +0.12 (+1.10%) 2,593,150
19 May 2022 CNY 10.98 10.51 10.68 10.89 10.89 +0.12 (+1.11%) 2,637,920
18 May 2022 CNY 10.85 10.05 10.25 10.77 10.77 +0.52 (+5.07%) 3,137,160



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab
Tiger Brokers x StocksCafe
Saxo Trading x StocksCafe
Kenny REIT Screener

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2022 · Privacy · Terms