Stock listing

Shenzhen:300849 Zhejiang Jinsheng New Materials Co. Ltd. (锦盛新材) 股价

Follow Zhejiang Jinsheng New Materials Co. Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300849

¥18.18 CNY +0.30 (+1.7%)

Delayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026

Past year +16.3% · daily closes, Nov 5, 2025 – Nov 5, 2026, adjusted for splits
Day range so far
¥17.50 – ¥18.27 CNYDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
Volume
1.72M sharesDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
Market cap
¥2.73B CNYDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026 · price × 150.0M shares outstanding
52-week range
¥14.53 – ¥28.18 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
Traded on an average day
¥57.30M CNYMedian day 2.50M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Zhejiang Jinsheng New Materials Co. Ltd. logo

Daily closes

Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:300849 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥18.18+0.30+1.7%¥18.21¥18.27¥17.501,724,550
¥17.88+0.78+4.6%¥17.10¥18.05¥16.752,617,300
¥17.10-1.38-7.5%¥18.21¥18.48¥17.003,880,800
¥18.48+1.28+7.4%¥18.21¥18.92¥17.413,670,400
¥17.20-1.41-7.6%¥18.21¥18.67¥17.172,233,950
¥18.61-0.85-4.4%¥19.18¥19.54¥18.581,051,200
¥19.46+0.29+1.5%¥19.18¥19.84¥19.131,641,500
¥19.17-0.22-1.1%¥19.18¥19.79¥19.021,001,150
¥19.39+0.26+1.4%¥19.18¥20.49¥19.001,630,250
¥19.13-0.24-1.2%¥19.18¥19.45¥17.782,598,500
¥19.37-0.58-2.9%¥19.95¥20.19¥19.371,149,250
¥19.95-0.10-0.5%¥20.51¥20.51¥19.85822,750
¥20.05+0.53+2.7%¥19.46¥20.30¥19.241,428,900
¥19.52-0.01-0.1%¥19.46¥19.74¥18.811,312,200
¥19.53+0.11+0.6%¥19.46¥20.17¥19.361,150,000
¥19.42-0.96-4.7%¥19.72¥20.19¥19.421,706,800
¥20.38-0.12-0.6%¥20.50¥20.89¥20.052,799,800
¥20.50+1.13+5.8%¥19.20¥20.85¥18.533,224,500
¥19.37-0.77-3.8%¥20.02¥20.20¥19.301,353,950
¥20.14-0.18-0.9%¥20.32¥20.34¥19.232,349,850
¥20.32-0.62-3.0%¥20.94¥21.20¥20.212,501,200
¥20.94-0.36-1.7%¥21.47¥21.47¥20.901,776,400
¥21.30-0.19-0.9%¥21.48¥22.08¥21.162,150,100
¥21.49-1.03-4.6%¥22.51¥22.67¥21.003,576,900
¥22.52+0.75+3.4%¥21.63¥23.36¥21.635,117,400
¥21.77-0.58-2.6%¥22.89¥22.89¥21.591,549,050
¥22.35+0.34+1.5%¥22.02¥22.49¥21.912,170,850
¥22.01+0.29+1.3%¥21.70¥22.13¥21.442,279,150
¥21.72+0.03+0.1%¥21.95¥22.25¥21.533,017,450
¥21.69+0.34+1.6%¥21.70¥21.71¥20.902,217,500
¥21.35+0.45+2.2%¥20.80¥21.46¥20.492,449,600
¥20.900.000.0%¥21.03¥21.32¥20.702,194,450
¥20.90-0.18-0.9%¥21.08¥21.27¥20.602,268,871
¥21.08-0.70-3.2%¥21.78¥21.88¥20.742,382,800
¥21.78-0.53-2.4%¥22.26¥22.46¥21.592,183,850
¥22.31+0.04+0.2%¥22.19¥22.42¥21.862,409,850
¥22.27-0.73-3.2%¥22.92¥23.32¥22.122,670,750
¥23.00-0.06-0.3%¥23.23¥23.23¥22.672,152,750
¥23.06+0.06+0.3%¥22.66¥23.44¥22.663,304,655
¥23.00-0.10-0.4%¥23.56¥23.56¥22.364,228,418
¥23.10+1.02+4.6%¥22.03¥23.24¥21.663,847,600
¥22.08-0.54-2.4%¥22.63¥22.94¥22.003,256,901
¥22.62+1.80+8.6%¥20.55¥22.87¥20.435,207,700
¥20.82+0.38+1.9%¥20.30¥21.46¥20.293,888,521
¥20.44-0.11-0.5%¥20.48¥20.79¥20.172,600,250
¥20.550.000.0%¥20.76¥21.08¥20.501,820,800
¥20.55+0.50+2.5%¥19.85¥20.95¥19.632,408,400
¥20.05-0.62-3.0%¥21.08¥21.08¥19.373,290,700
¥20.67+0.15+0.7%¥20.30¥20.90¥19.702,687,700
¥20.52+0.95+4.9%¥19.96¥21.29¥19.693,763,950
¥19.57-1.14-5.5%¥20.60¥20.66¥19.423,464,301
¥20.71-0.37-1.8%¥21.05¥21.74¥20.384,438,155
¥21.08-0.66-3.0%¥22.00¥23.08¥20.005,967,255
¥21.74-0.64-2.9%¥22.37¥22.55¥21.323,277,000
¥22.38-0.77-3.3%¥23.56¥23.99¥22.363,374,500
¥23.15+0.37+1.6%¥22.24¥23.43¥22.242,346,477
¥22.78+0.78+3.5%¥21.50¥22.99¥21.503,199,905
¥22.00-0.66-2.9%¥23.00¥23.01¥21.703,062,103
¥22.66+0.08+0.4%¥22.30¥23.66¥22.113,887,456
¥22.58+1.68+8.0%¥20.91¥22.67¥20.655,185,699
¥20.90+0.34+1.7%¥20.49¥21.14¥20.393,122,600
Ticker
Shenzhen:300849
Asset type
Stock
Sector
Chemicals & materials
Industry
Packaging, paper & forest products
Exchange
Shenzhen
Currency
CNY

Zhejiang Jinsheng New Materials Co. Ltd. on 6ix

Sector
Chemicals & materials
Industry
Packaging, paper & forest products

Log in to ask 6ix AI your own questions about Zhejiang Jinsheng New Materials Co. Ltd.