Stock listing
Shenzhen:300829 Henan Jindan Lactic Acid Technology Co., Ltd. (金丹科技) 股价
Follow Henan Jindan Lactic Acid Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300829
¥24.20 CNY -0.14 (-0.6%)
Close on Nov 2, 2026
- Day range
- ¥23.46 – ¥25.20 CNYNov 2, 2026
- Volume
- 27.16M sharesNov 2, 2026
- Market cap
- ¥5.50B CNYAt the close on Nov 2, 2026 · price × 227.3M shares outstanding
- 52-week range
- ¥12.94 – ¥30.80 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥386.2M CNYMedian day 13.93M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300829 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥24.20 | -0.14 | -0.6% | ¥24.67 | ¥25.20 | ¥23.46 | 27,156,311 | |
| ¥24.34 | +2.96 | +13.8% | ¥21.18 | ¥25.66 | ¥20.80 | 35,693,339 | |
| ¥21.38 | -2.16 | -9.2% | ¥23.27 | ¥23.40 | ¥21.38 | 21,884,184 | |
| ¥23.54 | +1.36 | +6.1% | ¥22.18 | ¥23.80 | ¥21.20 | 27,344,580 | |
| ¥22.18 | -0.41 | -1.8% | ¥21.92 | ¥23.37 | ¥20.64 | 33,853,344 | |
| ¥22.59 | +2.39 | +11.8% | ¥20.80 | ¥23.42 | ¥20.70 | 35,636,725 | |
| ¥20.20 | -0.44 | -2.1% | ¥19.90 | ¥20.43 | ¥18.88 | 16,325,812 | |
| ¥20.64 | -1.48 | -6.7% | ¥21.92 | ¥21.93 | ¥20.23 | 18,991,004 | |
| ¥22.12 | -0.56 | -2.5% | ¥22.51 | ¥23.39 | ¥21.90 | 16,211,324 | |
| ¥22.68 | -0.52 | -2.2% | ¥22.74 | ¥23.44 | ¥22.50 | 14,793,212 | |
| ¥23.20 | -0.81 | -3.4% | ¥23.41 | ¥24.15 | ¥22.30 | 18,654,267 | |
| ¥24.01 | -0.51 | -2.1% | ¥24.90 | ¥24.98 | ¥23.68 | 21,030,307 | |
| ¥24.52 | -2.18 | -8.2% | ¥25.68 | ¥26.20 | ¥24.40 | 28,160,223 | |
| ¥26.70 | -2.15 | -7.5% | ¥27.41 | ¥29.37 | ¥26.36 | 40,084,434 | |
| ¥28.85 | +0.83 | +3.0% | ¥26.58 | ¥29.70 | ¥25.92 | 50,277,281 | |
| ¥28.02 | +4.67 | +20.0% | ¥25.12 | ¥28.02 | ¥24.35 | 23,756,680 | |
| ¥23.35 | +2.09 | +9.8% | ¥21.31 | ¥23.85 | ¥20.80 | 34,774,141 | |
| ¥21.26 | -0.70 | -3.2% | ¥22.40 | ¥22.64 | ¥20.95 | 22,085,492 | |
| ¥21.96 | -1.01 | -4.4% | ¥22.97 | ¥23.19 | ¥21.70 | 25,959,039 | |
| ¥22.97 | +0.27 | +1.2% | ¥22.46 | ¥23.79 | ¥22.00 | 32,576,570 | |
| ¥22.70 | -4.86 | -17.6% | ¥27.29 | ¥27.50 | ¥22.49 | 43,380,312 | |
| ¥27.56 | -1.16 | -4.0% | ¥29.24 | ¥30.80 | ¥26.72 | 48,224,016 | |
| ¥28.72 | +1.12 | +4.1% | ¥27.88 | ¥29.38 | ¥27.01 | 32,831,645 | |
| ¥27.60 | +1.88 | +7.3% | ¥27.21 | ¥28.55 | ¥26.53 | 43,243,613 | |
| ¥25.72 | +4.29 | +20.0% | ¥21.45 | ¥25.72 | ¥21.26 | 32,607,301 | |
| ¥21.43 | +0.47 | +2.2% | ¥21.16 | ¥21.90 | ¥20.06 | 23,753,139 | |
| ¥20.96 | +2.59 | +14.1% | ¥18.36 | ¥21.28 | ¥18.29 | 35,814,887 | |
| ¥18.37 | +0.12 | +0.7% | ¥18.79 | ¥19.47 | ¥18.23 | 18,163,045 | |
| ¥18.25 | +0.44 | +2.5% | ¥18.00 | ¥18.43 | ¥17.70 | 13,498,456 | |
| ¥17.81 | +1.18 | +7.1% | ¥16.90 | ¥18.18 | ¥16.65 | 13,799,519 | |
| ¥16.63 | -0.40 | -2.3% | ¥16.90 | ¥17.13 | ¥16.51 | 5,810,600 | |
| ¥17.03 | -0.25 | -1.4% | ¥17.10 | ¥17.40 | ¥16.80 | 4,731,702 | |
| ¥17.28 | +0.03 | +0.2% | ¥17.24 | ¥17.59 | ¥17.10 | 5,129,740 | |
| ¥17.25 | -0.50 | -2.8% | ¥17.75 | ¥18.16 | ¥17.13 | 9,203,389 | |
| ¥17.75 | +0.27 | +1.5% | ¥17.60 | ¥18.20 | ¥17.17 | 12,155,458 | |
| ¥17.48 | +1.19 | +7.3% | ¥16.22 | ¥17.99 | ¥16.14 | 18,440,668 | |
| ¥16.29 | +0.55 | +3.5% | ¥15.59 | ¥16.56 | ¥15.31 | 9,001,821 | |
| ¥15.74 | -0.28 | -1.7% | ¥15.63 | ¥16.08 | ¥15.20 | 8,178,377 | |
| ¥16.02 | +0.87 | +5.7% | ¥15.20 | ¥16.37 | ¥15.10 | 9,561,296 | |
| ¥15.15 | +0.03 | +0.2% | ¥15.01 | ¥15.41 | ¥15.01 | 3,661,800 | |
| ¥15.12 | +0.26 | +1.7% | ¥14.88 | ¥15.28 | ¥14.82 | 4,098,105 | |
| ¥14.86 | +0.05 | +0.3% | ¥14.81 | ¥14.94 | ¥14.65 | 2,271,578 | |
| ¥14.81 | -0.08 | -0.5% | ¥14.80 | ¥14.93 | ¥14.68 | 2,358,697 | |
| ¥14.89 | +0.26 | +1.8% | ¥14.48 | ¥14.93 | ¥14.40 | 3,395,608 | |
| ¥14.63 | -0.41 | -2.7% | ¥15.00 | ¥15.02 | ¥14.56 | 3,140,521 | |
| ¥15.04 | -0.04 | -0.3% | ¥15.01 | ¥15.09 | ¥14.75 | 3,670,274 | |
| ¥15.08 | -0.01 | -0.1% | ¥15.20 | ¥15.37 | ¥14.99 | 4,390,438 | |
| ¥15.09 | -1.29 | -7.9% | ¥16.07 | ¥16.19 | ¥15.07 | 8,604,065 | |
| ¥16.38 | +0.30 | +1.9% | ¥15.94 | ¥16.47 | ¥15.62 | 11,748,392 | |
| ¥16.08 | +1.08 | +7.2% | ¥15.71 | ¥16.79 | ¥15.49 | 14,062,883 | |
| ¥15.00 | +0.20 | +1.4% | ¥14.68 | ¥15.28 | ¥14.68 | 3,738,260 | |
| ¥14.80 | -0.07 | -0.5% | ¥14.88 | ¥15.19 | ¥14.78 | 3,210,217 | |
| ¥14.87 | +0.11 | +0.7% | ¥14.72 | ¥14.95 | ¥14.61 | 2,243,807 | |
| ¥14.76 | -0.08 | -0.5% | ¥14.84 | ¥14.84 | ¥14.61 | 2,427,707 | |
| ¥14.84 | +0.29 | +2.0% | ¥14.55 | ¥14.88 | ¥14.52 | 4,008,030 | |
| ¥14.55 | +0.09 | +0.6% | ¥14.55 | ¥14.65 | ¥14.14 | 3,594,634 | |
| ¥14.46 | -0.04 | -0.3% | ¥14.44 | ¥14.49 | ¥14.09 | 2,608,587 | |
| ¥14.50 | -0.05 | -0.3% | ¥14.55 | ¥14.64 | ¥14.37 | 2,698,160 | |
| ¥14.55 | -0.13 | -0.9% | ¥14.83 | ¥14.97 | ¥14.50 | 2,793,782 | |
| ¥14.68 | +0.13 | +0.9% | ¥14.50 | ¥14.74 | ¥14.41 | 1,961,400 |
- Ticker
- Shenzhen:300829
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jun 23, 2026
Henan Jindan Lactic Acid Tech's Shareholders To Unload Stake
Latest news
Henan Jindan Lactic Acid Tech's Shareholders To Unload Stake
Jun 23, 2026
Closed ¥14.31 (-3.9%) on Jun 24, 2026
Henan Jindan Lactic Acid Technology's Shareholder Plans To Cut Stake
Feb 3, 2026
Closed ¥18.40 (-0.1%) on Feb 4, 2026
Henan Jindan Lactic Acid Technology Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 2 in the last 12 months · 2 in all · newest Jun 23, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Henan Jindan Lactic Acid Technology Co., Ltd.