Zhejiang Jinke Tom Culture Industry Co., LTD. (SHE:300459)
China
· Delayed Price · Currency is CNY 4.790
-0.060 (-1.24%)
Sep 29, 2025, 12:44 PM CST
SHE:300459 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.98 | 4.99 | 4.85 | 4.85 | 4.85 | -3.39% | 128,654,586 |
| Sep 25, 2025 | 4.95 | 5.13 | 4.95 | 5.02 | 5.02 | 0.60% | 144,294,536 |
| Sep 24, 2025 | 4.90 | 5.00 | 4.87 | 4.99 | 4.99 | 1.22% | 106,668,657 |
| Sep 23, 2025 | 5.07 | 5.09 | 4.80 | 4.93 | 4.93 | -3.33% | 181,196,443 |
| Sep 22, 2025 | 5.24 | 5.25 | 5.04 | 5.10 | 5.10 | -2.30% | 163,560,414 |
| Sep 19, 2025 | 5.28 | 5.33 | 5.20 | 5.22 | 5.22 | -1.32% | 107,432,515 |
| Sep 18, 2025 | 5.43 | 5.46 | 5.24 | 5.29 | 5.29 | -2.58% | 187,579,033 |
| Sep 17, 2025 | 5.45 | 5.50 | 5.40 | 5.43 | 5.43 | -0.91% | 151,264,415 |
| Sep 16, 2025 | 5.36 | 5.51 | 5.35 | 5.48 | 5.48 | 1.67% | 208,742,204 |
| Sep 15, 2025 | 5.32 | 5.46 | 5.26 | 5.39 | 5.39 | 1.32% | 176,432,449 |
| Sep 12, 2025 | 5.37 | 5.43 | 5.31 | 5.32 | 5.32 | -1.12% | 151,717,013 |
| Sep 11, 2025 | 5.34 | 5.38 | 5.16 | 5.38 | 5.38 | 1.32% | 154,481,914 |
| Sep 10, 2025 | 5.28 | 5.38 | 5.26 | 5.31 | 5.31 | 0.57% | 95,883,661 |
| Sep 9, 2025 | 5.41 | 5.44 | 5.27 | 5.28 | 5.28 | -2.76% | 125,497,368 |
| Sep 8, 2025 | 5.43 | 5.44 | 5.34 | 5.43 | 5.43 | 0.18% | 135,647,671 |
| Sep 5, 2025 | 5.32 | 5.43 | 5.24 | 5.42 | 5.42 | 2.07% | 130,972,126 |
| Sep 4, 2025 | 5.42 | 5.52 | 5.22 | 5.31 | 5.31 | -1.67% | 162,306,575 |
| Sep 3, 2025 | 5.51 | 5.66 | 5.38 | 5.40 | 5.40 | -1.82% | 187,277,666 |
| Sep 2, 2025 | 5.74 | 5.76 | 5.45 | 5.50 | 5.50 | -4.35% | 218,169,584 |
| Sep 1, 2025 | 5.72 | 5.86 | 5.72 | 5.75 | 5.75 | 0.52% | 151,892,230 |
| Aug 29, 2025 | 5.89 | 5.93 | 5.70 | 5.72 | 5.72 | -2.89% | 184,490,053 |
| Aug 28, 2025 | 5.85 | 5.96 | 5.63 | 5.89 | 5.89 | - | 277,571,030 |
| Aug 27, 2025 | 6.10 | 6.24 | 5.88 | 5.89 | 5.89 | -2.97% | 394,398,008 |
| Aug 26, 2025 | 6.09 | 6.20 | 6.00 | 6.07 | 6.07 | -0.33% | 309,829,530 |
| Aug 25, 2025 | 5.93 | 6.15 | 5.86 | 6.09 | 6.09 | 1.50% | 406,109,370 |
| Aug 22, 2025 | 5.81 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 347,210,530 |
| Aug 21, 2025 | 5.84 | 5.87 | 5.75 | 5.80 | 5.80 | -0.51% | 172,894,483 |
| Aug 20, 2025 | 5.80 | 5.85 | 5.71 | 5.83 | 5.83 | - | 177,162,640 |
| Aug 19, 2025 | 5.79 | 5.92 | 5.75 | 5.83 | 5.83 | 0.52% | 220,216,882 |
| Aug 18, 2025 | 5.64 | 5.89 | 5.64 | 5.80 | 5.80 | 3.20% | 405,829,520 |
| Aug 15, 2025 | 5.55 | 5.65 | 5.52 | 5.62 | 5.62 | 0.72% | 150,612,741 |
| Aug 14, 2025 | 5.68 | 5.77 | 5.55 | 5.58 | 5.58 | -1.59% | 203,773,799 |
| Aug 13, 2025 | 5.70 | 5.73 | 5.63 | 5.67 | 5.67 | -0.87% | 172,437,011 |
| Aug 12, 2025 | 5.63 | 5.80 | 5.61 | 5.72 | 5.72 | 1.42% | 253,621,265 |
| Aug 11, 2025 | 5.60 | 5.66 | 5.58 | 5.64 | 5.64 | -0.18% | 127,983,084 |
| Aug 8, 2025 | 5.72 | 5.75 | 5.61 | 5.65 | 5.65 | -0.35% | 179,388,560 |
| Aug 7, 2025 | 5.71 | 5.73 | 5.62 | 5.67 | 5.67 | -1.05% | 156,537,467 |
| Aug 6, 2025 | 5.68 | 5.82 | 5.68 | 5.73 | 5.73 | 0.88% | 200,684,481 |
| Aug 5, 2025 | 5.70 | 5.76 | 5.66 | 5.68 | 5.68 | - | 161,760,487 |
| Aug 4, 2025 | 5.65 | 5.73 | 5.59 | 5.68 | 5.68 | -0.35% | 151,270,765 |
| Aug 1, 2025 | 5.69 | 5.73 | 5.54 | 5.70 | 5.70 | 0.71% | 200,024,985 |
| Jul 31, 2025 | 5.69 | 5.78 | 5.62 | 5.66 | 5.66 | -1.91% | 248,637,995 |
| Jul 30, 2025 | 5.55 | 5.86 | 5.49 | 5.77 | 5.77 | 3.78% | 388,023,900 |
| Jul 29, 2025 | 5.64 | 5.67 | 5.50 | 5.56 | 5.56 | -0.36% | 139,117,458 |
| Jul 28, 2025 | 5.57 | 5.62 | 5.49 | 5.58 | 5.58 | -1.24% | 194,882,799 |
| Jul 25, 2025 | 5.54 | 5.75 | 5.48 | 5.65 | 5.65 | 3.10% | 372,648,740 |
| Jul 24, 2025 | 5.41 | 5.48 | 5.40 | 5.48 | 5.48 | 1.11% | 129,220,294 |
| Jul 23, 2025 | 5.43 | 5.48 | 5.40 | 5.42 | 5.42 | -0.18% | 117,579,734 |
| Jul 22, 2025 | 5.46 | 5.48 | 5.39 | 5.43 | 5.43 | -0.91% | 106,599,649 |
| Jul 21, 2025 | 5.42 | 5.51 | 5.41 | 5.48 | 5.48 | 1.29% | 133,222,005 |