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
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
22 Feb 2023 CNY 13.3 13.42 13.24 13.35 13.35 0.0 (0.0%) 1,217,950
21 Feb 2023 CNY 13.4 13.4 13.18 13.35 13.35 +0.06 (+0.45%) 1,659,800
20 Feb 2023 CNY 13.15 13.31 13.09 13.29 13.29 +0.14 (+1.06%) 2,371,500
17 Feb 2023 CNY 12.95 13.2 12.92 13.15 13.15 +0.18 (+1.39%) 1,686,300
16 Feb 2023 CNY 13.24 13.35 12.86 12.97 12.97 -0.23 (-1.74%) 2,776,800
15 Feb 2023 CNY 13.18 13.26 13.1 13.2 13.2 +0.01 (+0.08%) 1,388,050
14 Feb 2023 CNY 13.16 13.3 12.99 13.19 13.19 -0.05 (-0.38%) 2,616,593
13 Feb 2023 CNY 13.26 13.28 13.12 13.24 13.24 +0.05 (+0.38%) 1,814,443
10 Feb 2023 CNY 13.06 13.24 13.06 13.19 13.19 +0.07 (+0.53%) 2,219,200
9 Feb 2023 CNY 12.98 13.17 12.92 13.12 13.12 +0.13 (+1.00%) 2,245,550
8 Feb 2023 CNY 12.95 13.07 12.85 12.99 12.99 +0.08 (+0.62%) 1,962,400
7 Feb 2023 CNY 12.81 12.92 12.76 12.91 12.91 +0.05 (+0.39%) 1,667,400
6 Feb 2023 CNY 12.87 12.91 12.74 12.86 12.86 -0.05 (-0.39%) 1,535,000
3 Feb 2023 CNY 12.93 12.98 12.79 12.91 12.91 -0.01 (-0.08%) 1,908,300
2 Feb 2023 CNY 12.9 12.98 12.76 12.92 12.92 +0.06 (+0.47%) 1,582,100
1 Feb 2023 CNY 12.73 12.93 12.65 12.86 12.86 +0.13 (+1.02%) 2,476,000
31 Jan 2023 CNY 12.58 12.74 12.54 12.73 12.73 +0.1 (+0.79%) 2,514,300
30 Jan 2023 CNY 12.47 12.65 12.44 12.63 12.63 +0.07 (+0.56%) 2,159,500
20 Jan 2023 CNY 12.52 12.7 12.42 12.56 12.56 +0.1 (+0.80%) 2,501,200
19 Jan 2023 CNY 12.4 12.5 12.34 12.46 12.46 +0.04 (+0.32%) 1,968,950
18 Jan 2023 CNY 12.38 12.55 12.29 12.42 12.42 +0.06 (+0.49%) 1,642,250
17 Jan 2023 CNY 12.31 12.43 12.28 12.36 12.36 -0.03 (-0.24%) 505,400
16 Jan 2023 CNY 12.3 12.44 12.25 12.39 12.39 +0.09 (+0.73%) 2,063,000
13 Jan 2023 CNY 12.28 12.3 12.2 12.3 12.3 +0.05 (+0.41%) 1,006,621
12 Jan 2023 CNY 12.23 12.27 12.16 12.25 12.25 +0.03 (+0.25%) 618,700
11 Jan 2023 CNY 12.16 12.28 12.13 12.22 12.22 0.0 (0.0%) 586,550
10 Jan 2023 CNY 12.28 12.28 12.15 12.22 12.22 -0.04 (-0.33%) 756,450
9 Jan 2023 CNY 12.39 12.39 12.26 12.26 12.26 -0.05 (-0.41%) 445,250
6 Jan 2023 CNY 12.26 12.4 12.22 12.31 12.31 +0.01 (+0.08%) 1,125,900
5 Jan 2023 CNY 12.31 12.36 12.17 12.3 12.3 0.0 (0.0%) 885,200



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

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
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms