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 High Low Open Close A.Close Day Change Volume
12 Oct 2020 CNY 26.63 26 26.19 26.48 17.653 +0.34 (+1.96%) 1,263,150
9 Oct 2020 CNY 26.16 25.28 25.28 25.97 17.313 +0.607 (+3.63%) 994,470
30 Sep 2020 CNY 25.49 25 25.36 25.06 16.707 -0.087 (-0.52%) 654,470
29 Sep 2020 CNY 25.55 24.81 25 25.19 16.793 -0.04 (-0.24%) 820,110
28 Sep 2020 CNY 26.47 25.08 26.14 25.25 16.833 -0.567 (-3.26%) 1,000,100
25 Sep 2020 CNY 26.6 25.51 26.33 26.1 17.4 -0.033 (-0.19%) 1,413,910
24 Sep 2020 CNY 27.24 26.15 26.88 26.15 17.433 -0.66 (-3.65%) 1,544,470
23 Sep 2020 CNY 27.38 26.68 26.78 27.14 18.093 +0.393 (+2.22%) 1,127,200
22 Sep 2020 CNY 27.3 26.34 26.92 26.55 17.7 -0.407 (-2.25%) 1,361,510
21 Sep 2020 CNY 27.59 26.92 27.21 27.16 18.107 -0.213 (-1.16%) 1,598,470
18 Sep 2020 CNY 28.3 27.09 27.52 27.48 18.32 0.0 (0.0%) 2,914,210
17 Sep 2020 CNY 28.5 27.01 27.06 27.48 18.32 +0.2 (+1.10%) 4,555,210
16 Sep 2020 CNY 27.47 25.69 26.5 27.18 18.12 +0.647 (+3.70%) 3,313,980
15 Sep 2020 CNY 26.86 25.7 25.7 26.21 17.473 +0.22 (+1.28%) 2,926,020
14 Sep 2020 CNY 26.2 24.57 25.17 25.88 17.253 +0.547 (+3.27%) 2,956,860
11 Sep 2020 CNY 25.44 23.52 24.62 25.06 16.707 -0.053 (-0.32%) 3,503,680
10 Sep 2020 CNY 29.98 25.12 29.55 25.14 16.76 -3.073 (-15.50%) 6,902,900
9 Sep 2020 CNY 30.88 28.2 28.3 29.75 19.833 +0.547 (+2.83%) 8,310,490
8 Sep 2020 CNY 29.25 27.95 28.7 28.93 19.287 +0.187 (+0.98%) 3,883,830
7 Sep 2020 CNY 29.29 27.92 28.77 28.65 19.1 +0.167 (+0.88%) 3,972,100
4 Sep 2020 CNY 28.96 27.2 27.2 28.4 18.933 -0.307 (-1.59%) 2,848,060
3 Sep 2020 CNY 29.7 28.11 28.39 28.86 19.24 +0.3 (+1.58%) 4,451,270
2 Sep 2020 CNY 28.74 27.35 27.92 28.41 18.94 +0.46 (+2.49%) 3,246,440
1 Sep 2020 CNY 28.15 27.42 27.56 27.72 18.48 -0.12 (-0.65%) 2,138,670
31 Aug 2020 CNY 28.8 27.9 28.75 27.9 18.6 -0.467 (-2.45%) 3,057,170
28 Aug 2020 CNY 28.78 27.5 28.07 28.6 19.067 +0.347 (+1.85%) 3,504,320
27 Aug 2020 CNY 28.4 27.1 28 28.08 18.72 -0.493 (-2.57%) 4,984,410
26 Aug 2020 CNY 31.98 28.42 30.6 28.82 19.213 -0.373 (-1.91%) 7,332,080
25 Aug 2020 CNY 29.97 27.48 27.68 29.38 19.587 +1.12 (+6.06%) 6,469,330
24 Aug 2020 CNY 28.49 26.99 28.29 27.7 18.467 -0.613 (-3.21%) 3,062,690



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