Zhejiang Jinke Tom Culture Industry Co., LTD. (SHE:300459)
China
· Delayed Price · Currency is CNY 4.710
+0.050 (1.07%)
At close: Dec 5, 2025
SHE:300459 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.70 | 4.71 | 4.63 | 4.71 | 4.71 | 1.07% | 72,467,960 |
| Dec 4, 2025 | 4.70 | 4.74 | 4.65 | 4.66 | 4.66 | -0.85% | 74,173,020 |
| Dec 3, 2025 | 4.88 | 4.90 | 4.68 | 4.70 | 4.70 | -3.29% | 130,073,200 |
| Dec 2, 2025 | 4.98 | 4.99 | 4.85 | 4.86 | 4.86 | -3.38% | 147,020,989 |
| Dec 1, 2025 | 5.00 | 5.13 | 4.95 | 5.03 | 5.03 | 1.62% | 151,944,700 |
| Nov 28, 2025 | 4.94 | 5.04 | 4.91 | 4.95 | 4.95 | -0.20% | 130,040,000 |
| Nov 27, 2025 | 5.10 | 5.13 | 4.95 | 4.96 | 4.96 | -3.31% | 208,168,700 |
| Nov 26, 2025 | 5.20 | 5.29 | 5.10 | 5.13 | 5.13 | -3.75% | 294,979,400 |
| Nov 25, 2025 | 5.18 | 5.50 | 5.12 | 5.33 | 5.33 | 2.11% | 501,326,500 |
| Nov 24, 2025 | 5.00 | 5.28 | 4.93 | 5.22 | 5.22 | 3.37% | 332,610,100 |
| Nov 21, 2025 | 4.86 | 5.19 | 4.86 | 5.05 | 5.05 | 2.02% | 323,498,700 |
| Nov 20, 2025 | 4.88 | 5.07 | 4.76 | 4.95 | 4.95 | 2.48% | 231,664,300 |
| Nov 19, 2025 | 4.91 | 4.92 | 4.80 | 4.83 | 4.83 | -3.01% | 155,628,500 |
| Nov 18, 2025 | 4.79 | 5.05 | 4.76 | 4.98 | 4.98 | 3.32% | 289,226,900 |
| Nov 17, 2025 | 4.64 | 4.82 | 4.63 | 4.82 | 4.82 | 3.43% | 165,905,300 |
| Nov 14, 2025 | 4.71 | 4.74 | 4.65 | 4.66 | 4.66 | -1.69% | 78,929,340 |
| Nov 13, 2025 | 4.76 | 4.76 | 4.65 | 4.74 | 4.74 | 0.21% | 92,201,280 |
| Nov 12, 2025 | 4.70 | 4.78 | 4.67 | 4.73 | 4.73 | 0.85% | 144,051,100 |
| Nov 11, 2025 | 4.66 | 4.73 | 4.63 | 4.69 | 4.69 | 0.43% | 84,237,420 |
| Nov 10, 2025 | 4.59 | 4.69 | 4.59 | 4.67 | 4.67 | 1.74% | 80,422,390 |
| Nov 7, 2025 | 4.63 | 4.65 | 4.59 | 4.59 | 4.59 | -1.29% | 69,372,000 |
| Nov 6, 2025 | 4.70 | 4.71 | 4.62 | 4.65 | 4.65 | -1.48% | 81,466,790 |
| Nov 5, 2025 | 4.65 | 4.74 | 4.64 | 4.72 | 4.72 | 0.21% | 92,184,390 |
| Nov 4, 2025 | 4.70 | 4.72 | 4.64 | 4.71 | 4.71 | -0.21% | 107,729,500 |
| Nov 3, 2025 | 4.65 | 4.77 | 4.64 | 4.72 | 4.72 | 1.72% | 158,653,700 |
| Oct 31, 2025 | 4.42 | 4.73 | 4.42 | 4.64 | 4.64 | 4.98% | 212,335,500 |
| Oct 30, 2025 | 4.48 | 4.51 | 4.42 | 4.42 | 4.42 | -1.56% | 86,820,570 |
| Oct 29, 2025 | 4.52 | 4.52 | 4.45 | 4.49 | 4.49 | -0.66% | 77,876,410 |
| Oct 28, 2025 | 4.49 | 4.56 | 4.46 | 4.52 | 4.52 | 0.22% | 68,914,940 |
| Oct 27, 2025 | 4.62 | 4.62 | 4.49 | 4.51 | 4.51 | -1.74% | 98,657,430 |
| Oct 24, 2025 | 4.57 | 4.63 | 4.57 | 4.59 | 4.59 | 0.22% | 57,570,270 |
| Oct 23, 2025 | 4.53 | 4.59 | 4.48 | 4.58 | 4.58 | 1.10% | 61,250,300 |
| Oct 22, 2025 | 4.51 | 4.58 | 4.50 | 4.53 | 4.53 | - | 57,570,140 |
| Oct 21, 2025 | 4.46 | 4.55 | 4.46 | 4.53 | 4.53 | 1.34% | 64,518,830 |
| Oct 20, 2025 | 4.45 | 4.50 | 4.45 | 4.47 | 4.47 | 1.36% | 60,216,600 |
| Oct 17, 2025 | 4.55 | 4.59 | 4.41 | 4.41 | 4.41 | -3.29% | 85,693,430 |
| Oct 16, 2025 | 4.64 | 4.64 | 4.54 | 4.56 | 4.56 | -1.94% | 76,733,170 |
| Oct 15, 2025 | 4.63 | 4.66 | 4.56 | 4.65 | 4.65 | 1.09% | 69,503,210 |
| Oct 14, 2025 | 4.70 | 4.75 | 4.59 | 4.60 | 4.60 | -2.13% | 98,387,550 |
| Oct 13, 2025 | 4.59 | 4.70 | 4.50 | 4.70 | 4.70 | -2.08% | 101,240,400 |
| Oct 10, 2025 | 4.87 | 4.89 | 4.78 | 4.80 | 4.80 | -1.84% | 100,380,400 |
| Oct 9, 2025 | 4.86 | 4.93 | 4.85 | 4.89 | 4.89 | 1.03% | 90,474,540 |
| Sep 30, 2025 | 4.83 | 4.87 | 4.81 | 4.84 | 4.84 | 0.62% | 89,437,600 |
| Sep 29, 2025 | 4.83 | 4.85 | 4.71 | 4.81 | 4.81 | -0.82% | 110,315,600 |
| Sep 26, 2025 | 4.98 | 4.99 | 4.85 | 4.85 | 4.85 | -3.39% | 125,606,200 |
| Sep 25, 2025 | 4.95 | 5.13 | 4.95 | 5.02 | 5.02 | 0.60% | 144,288,800 |
| Sep 24, 2025 | 4.90 | 5.00 | 4.87 | 4.99 | 4.99 | 1.22% | 105,475,400 |
| Sep 23, 2025 | 5.07 | 5.09 | 4.80 | 4.93 | 4.93 | -3.33% | 181,178,500 |
| Sep 22, 2025 | 5.24 | 5.25 | 5.04 | 5.10 | 5.10 | -2.30% | 163,550,100 |
| Sep 19, 2025 | 5.28 | 5.33 | 5.20 | 5.22 | 5.22 | -1.32% | 107,430,400 |