← Markets

Zhejiang Jinsheng New Materials Co.,Ltd.

300849.SZ · SHZ

Market closed16.88-2.19 (-11.48%)

Historical prices

Open, high, low, close and volume for the selected range.

DateOpenHighLowCloseAdjustedVolume
July 20, 202616.8816.8816.8816.8816.8854.70K
July 20, 202616.8516.8516.8516.8516.85—
July 20, 202616.8516.8516.8516.8516.85—
July 20, 202616.8516.8516.8516.8516.85—
July 20, 202616.8716.8816.8416.8516.857.40K
July 20, 202616.8316.8716.8316.8616.8615.50K
July 20, 202616.8616.9016.8316.8316.8364.70K
July 20, 202616.8716.8716.8416.8416.8411.80K
July 20, 202616.8816.8816.8616.8616.8631.40K
July 20, 202616.9016.9016.8616.8616.8614.10K
July 20, 202616.8616.9016.8216.9016.9013.60K
July 20, 202616.8216.8516.8016.8216.828.00K
July 20, 202616.7916.8616.7916.8216.828.30K
July 20, 202616.7616.8616.7616.8016.8015.10K
July 20, 202616.8116.8616.7616.7616.7619.20K
July 20, 202616.6816.9316.6816.8116.8116.40K
July 20, 202616.6616.7516.6416.6816.6816.30K
July 20, 202616.6516.6816.6516.6616.66—
July 20, 202616.7016.7016.6516.6616.6616.30K
July 20, 202616.6616.6916.6316.6916.697.50K
July 20, 202616.6416.6616.6316.6616.6625.70K
July 20, 202616.6316.6416.6316.6316.6373.30K
July 20, 202616.6716.6716.6316.6316.6329.10K
July 20, 202616.6616.6716.6516.6716.672.10K
July 20, 202616.6716.6716.6516.6616.666.50K
July 20, 202616.7116.7616.6716.6716.6729.70K
July 20, 202616.6516.7516.6516.7116.71—
July 20, 202616.7216.7216.6516.6516.6516.50K
July 20, 202616.6616.7616.6616.7216.7261.20K
July 20, 202616.6616.6816.6616.6816.686.90K
July 20, 202616.7616.7616.6716.6716.6748.80K
July 20, 202616.8016.8016.7516.7616.767.10K
July 20, 202616.8116.8216.8016.8016.809.50K
July 20, 202616.9016.9016.8216.8216.824.90K
July 20, 202616.9016.9016.8316.9016.9037.00K
July 20, 202616.8216.9016.8016.9016.903.70K
July 20, 202616.8516.8516.8316.8316.8328.70K
July 20, 202616.8816.8816.8516.8816.8859.90K
July 20, 202616.8716.8916.8716.8816.8811.30K
July 20, 202616.9316.9316.8616.8716.8717.80K
July 20, 202616.9116.9316.8816.9316.938.90K
July 20, 202616.8516.9016.8516.9016.9012.10K
July 20, 202616.9216.9216.8616.8616.861.80K
July 20, 202616.9416.9416.8816.9316.93—
July 20, 202616.9317.0116.9316.9416.946.10K
July 20, 202617.0417.0416.9316.9316.93—
July 20, 202616.8817.0416.8817.0417.0446.00K
July 20, 202616.7516.8516.7516.8016.8011.60K
July 20, 202616.8016.8216.7516.7516.7516.80K
July 20, 202616.8016.8416.7116.8416.8424.00K
July 20, 202616.8416.8716.7816.8216.82—
July 20, 202616.9116.9416.8016.8316.8381.90K
July 20, 202616.9416.9416.8916.9116.9111.80K
July 20, 202617.0717.0716.9216.9716.9729.50K
July 20, 202617.0817.1417.0817.0917.0910.10K
July 20, 202617.1317.1317.0717.0817.08300.00
July 20, 202617.1617.1617.1317.1417.143.20K
July 20, 202617.0717.1617.0717.1617.16—
July 20, 202616.9417.0716.9417.0717.0741.30K
July 20, 202616.9016.9116.8916.9116.9145.90K
July 20, 202617.0017.0016.9016.9016.904.90K
July 20, 202616.9817.0016.9117.0017.008.80K
July 20, 202617.0617.0616.9316.9816.9814.30K
July 20, 202616.9917.0616.9617.0617.0615.70K
July 20, 202617.0117.0916.9316.9316.9366.20K
July 20, 202617.0717.0817.0017.0017.008.80K
July 20, 202616.9517.0016.9517.0017.0016.90K
July 20, 202617.0217.1016.9616.9616.9640.70K
July 20, 202617.0317.1016.9616.9616.9626.20K
July 20, 202617.1017.1017.0117.0217.0221.20K
July 20, 202617.0717.1317.0117.1017.10600.00
July 20, 202617.0917.1916.9917.0917.0985.20K
July 20, 202617.1117.1717.1117.1717.1744.20K
July 20, 202617.0517.1617.0017.1217.1226.80K
July 20, 202617.1017.1017.0617.0617.062.00K
July 20, 202617.0117.1917.0017.1017.1026.40K
July 20, 202617.1217.1517.0517.0517.05147.00K
July 20, 202617.0817.1517.0817.1517.1520.80K
July 20, 202617.1617.1717.0817.0817.0847.00K
July 20, 202617.0917.1917.0917.1717.174.30K
July 20, 202617.2117.2117.0817.1017.1072.00K
July 20, 202617.1717.2517.1617.2117.2153.70K
July 20, 202617.2717.2817.1817.1917.1951.30K
July 20, 202617.2917.3217.2817.2817.286.70K
July 20, 202617.3217.3217.2917.3017.3068.10K
July 20, 202617.3617.3917.3217.3217.329.80K
July 20, 202617.3717.3817.3017.3517.3540.30K
July 20, 202617.3817.3817.3317.3817.3820.30K
July 20, 202617.4117.4217.3717.3817.3816.50K
July 20, 202617.3917.4217.3917.4117.4128.90K
July 20, 202617.3017.4417.3017.4117.4134.50K
July 20, 202617.4817.4817.3317.3517.3575.70K
July 20, 202617.5517.5717.4817.4817.4859.50K
July 20, 202617.6017.6017.5517.5517.553.33M
July 20, 202617.6317.6317.6017.6017.6046.50K
July 20, 202617.6717.6717.6417.6417.649.30K
July 20, 202617.6317.6917.6317.6717.672.60K
July 20, 202617.6817.7017.6017.6317.6329.80K
July 20, 202617.6617.6817.6617.6817.6810.20K
July 20, 202617.7117.7117.6517.6817.688.80K
July 20, 202617.8017.8017.7117.7117.718.00K
July 20, 202617.7517.8117.7517.8117.815.00K
July 20, 202617.7017.7417.7017.7417.74—
July 20, 202617.8017.8017.7017.7017.7052.10K
July 20, 202617.7617.8017.7117.8017.8012.50K
July 20, 202617.8017.8717.7717.7817.78—
July 20, 202617.8217.8317.8017.8017.8040.60K
July 20, 202617.9917.9917.8217.8217.8285.30K
July 20, 202617.8517.9917.8217.9917.9910.30K
July 20, 202617.9017.9017.8717.8717.87—
July 20, 202618.0618.0617.9117.9117.91—
July 20, 202617.9418.0917.9118.0918.09109.30K
July 20, 202617.8717.9617.8717.9317.931.50K
July 20, 202617.8917.9617.8417.9617.9611.70K
July 20, 202617.9917.9917.8917.8917.8937.90K
July 20, 202618.0918.0918.0118.0618.06—
July 20, 202618.1118.1118.0018.0918.0970.90K
July 20, 202618.0118.1217.9018.1118.117.20K
July 20, 202617.9917.9917.9417.9917.9929.40K
July 20, 202618.2018.2017.9917.9917.9959.90K
July 20, 202618.1818.3018.1818.2018.209.70K
July 20, 202618.1818.1818.1818.1818.18—
July 20, 202618.1118.1818.1018.1818.18—
July 20, 202618.1818.2618.1418.1818.18—
July 20, 202618.2218.2218.1718.1718.1726.80K
July 20, 202618.2618.2618.2218.2218.22—
July 20, 202618.2618.3418.2618.3418.34—
July 20, 202618.2518.2618.2518.2618.26—
July 20, 202618.2318.2518.2318.2518.256.30K
July 20, 202618.3518.3518.2418.2418.24—
July 20, 202618.4018.4018.3018.3018.30—
July 20, 202618.4318.4318.3318.4318.4330.70K
July 20, 202618.3818.4618.3718.4318.43—
July 20, 202618.5218.5218.3818.3818.38—
July 20, 202618.5318.5318.3318.5218.5217.20K
July 20, 202618.5318.5318.5318.5318.53—
July 20, 202618.2618.5318.2618.5318.5397.50K
July 20, 202618.2018.2518.1818.2518.25—
July 20, 202618.2018.2718.2018.2618.26—
July 20, 202618.3018.3118.2018.2018.20—
July 20, 202618.2018.3018.2018.3018.30—
July 20, 202618.3118.3118.2018.2018.20—
July 20, 202618.2118.3118.2118.3118.31105.60K
July 20, 202618.2718.2718.2318.2418.24—
July 20, 202618.2918.3118.2718.3118.31—
July 20, 202618.3018.3118.2518.3118.3192.40K
July 20, 202618.3418.3618.2918.2918.29—
July 20, 202618.2818.3618.2818.3318.33—
July 20, 202618.4018.4018.2618.2818.28—
July 20, 202618.4318.4318.4018.4018.40—
July 20, 202618.3818.4018.3618.4018.40—
July 20, 202618.3218.3818.3218.3818.38—
July 20, 202618.3718.4418.3218.3218.32—
July 20, 202618.3518.3718.3518.3718.37—
July 20, 202618.2518.3518.2518.3518.35—
July 20, 202618.2818.3318.2518.2518.25—
July 20, 202618.0518.2918.0518.2818.28126.20K
July 20, 202618.1518.1518.0218.0218.0253.40K
July 20, 202618.2318.2318.1718.1718.1712.90K
July 20, 202618.2218.2318.2218.2318.23—
July 20, 202618.2818.3418.2318.2318.2371.20K
July 20, 202618.3618.3618.2818.2818.282.40K
July 20, 202618.3818.3818.3418.3418.347.10K
July 20, 202618.2518.3418.2518.3418.34400.00
July 20, 202618.2518.2518.2518.2518.25—
July 20, 202618.2218.2518.2218.2518.2553.70K
July 20, 202618.2918.4618.2318.2418.24181.60K
July 20, 202618.3918.5018.3918.4718.47113.40K
July 20, 202618.3418.4018.3318.3518.35—
July 20, 202618.3418.3418.3418.3418.34—
July 20, 202618.3018.3418.3018.3418.34—
July 20, 202618.3418.3418.1818.3018.3045.80K
July 20, 202618.2418.3418.2418.2418.244.40K
July 20, 202618.2018.2918.1618.2418.2429.50K
July 20, 202618.2018.2018.1518.2018.2016.00K
July 20, 202618.3118.4018.2018.2018.2058.10K
July 20, 202618.3318.4018.3118.3118.3117.40K
July 20, 202618.4518.4518.3318.3318.338.30K
July 20, 202618.5418.5418.3218.3318.33—
July 20, 202618.3618.5618.3118.5618.56—
July 20, 202618.3518.3818.3118.3418.34—
July 20, 202618.4118.4418.3718.3718.37—
July 20, 202618.4418.4618.4118.4118.41—
July 20, 202618.5318.5318.3718.4418.44—
July 20, 202618.6818.6818.5418.5418.54—
July 20, 202618.6418.6718.5318.6618.6622.90K
July 20, 202618.7418.7618.6618.6618.66—
July 20, 202618.7018.8218.7018.7418.74194.90K
July 20, 202618.8018.8318.7018.7918.7916.70K
July 20, 202618.8018.8318.8018.8318.837.80K
July 20, 202618.8218.8518.7718.7718.7710.10K
July 20, 202618.8618.8818.8218.8218.8234.10K
July 20, 202618.9618.9618.8718.9118.913.30K
July 20, 202618.9419.0018.8818.9318.939.50K
July 20, 202618.9418.9718.9418.9418.948.70K
July 20, 202618.8518.9718.8518.9418.946.50K
July 20, 202618.9518.9518.8518.8518.8552.30K
July 20, 202618.9718.9718.9118.9118.9113.00K
July 20, 202618.9318.9718.9318.9718.9712.40K
July 20, 202619.0419.0418.9318.9318.9314.00K
July 20, 202619.1019.1319.0419.0419.046.40K
July 20, 202619.1719.1719.1019.1019.1012.30K
July 20, 202619.1019.2319.1019.2319.2331.10K
July 20, 202619.1519.1519.1019.1019.1025.50K
July 20, 202619.1519.1519.1219.1219.1211.20K
July 20, 202619.2419.2419.1919.1919.1932.50K
July 20, 202619.3019.3019.2219.2419.245.80K
July 20, 202619.3319.3719.2919.3019.303.20K
July 20, 202619.3819.3819.3019.3219.3214.50K
July 20, 202619.3119.4619.3119.3819.3818.70K
July 20, 202619.2119.3819.2119.3119.3115.00K
July 20, 202619.3319.3319.2119.2119.2119.30K
July 20, 202619.2719.3219.2719.3119.3110.30K
July 20, 202619.3319.3319.3219.3219.329.10K
July 20, 202619.2719.3919.2719.3919.393.30K
July 20, 202619.3819.3819.3819.3819.381.00K
July 20, 202619.1519.3319.1519.2219.224.70K
July 20, 202619.2119.2119.1619.2119.215.60K
July 20, 202619.2319.2419.2119.2419.2416.00K
July 20, 202619.2819.2819.2319.2319.2317.50K
July 20, 202619.3219.3219.2819.3019.3011.60K
July 20, 202619.3519.4119.3219.3219.3210.30K
July 20, 202619.4019.4019.3319.3419.3413.60K
July 20, 202619.4319.4919.4319.4419.4416.60K
July 20, 202619.5319.5319.4919.4919.491.70K
July 20, 202619.6019.6019.4919.4919.4941.70K
July 20, 202619.6119.7519.6019.6019.6025.00K
July 20, 202619.6319.7719.6019.6019.6030.10K
July 20, 202619.4219.6219.4219.6219.6227.30K
July 20, 202619.3319.4419.3319.3619.366.60K
July 20, 202619.3519.3619.3119.3119.316.20K
July 20, 202619.4719.4719.3519.3519.3532.50K
July 20, 202619.5219.5219.4619.4619.4614.70K
July 20, 202619.4819.6419.4819.5019.5028.30K
July 20, 202619.4519.5019.4019.4819.4839.60K
July 20, 202619.4419.4419.4119.4419.4425.30K
July 20, 202619.4119.5119.3919.4419.4440.40K
July 20, 202619.3319.4819.2619.4819.4810.10K
July 20, 202619.2219.3319.1719.3319.3310.40K
July 20, 202619.2719.2719.1019.2219.2243.10K
July 20, 202619.2719.2919.2219.2919.2954.50K
July 20, 202619.2619.5219.0319.3319.3349.95K