Skip to main content
Jinhong Fashion Group Co.,Ltd. (SHA:603518)
China flag China · Delayed Price · Currency is CNY
9.22
+0.14 (1.54%)
Mar 10, 2026, 2:24 PM CST

Jinhong Fashion Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.189.248.999.089.08-2.05%10,059,050
Mar 6, 20269.159.299.109.279.271.31%6,813,780
Mar 5, 20269.209.299.119.159.150.11%6,898,799
Mar 4, 20269.339.419.059.149.14-2.25%9,070,328
Mar 3, 20269.519.629.339.359.35-1.58%7,792,890
Mar 2, 20269.769.809.509.509.50-4.14%11,225,120
Feb 27, 20269.919.969.829.919.91-0.10%5,543,265
Feb 26, 20269.8610.059.769.929.920.61%8,536,712
Feb 25, 20269.909.999.839.869.86-0.40%7,773,900
Feb 24, 20269.819.979.769.909.901.23%7,424,919
Feb 13, 20269.929.959.759.789.78-1.41%5,844,000
Feb 12, 202610.1310.159.919.929.92-2.17%6,748,700
Feb 11, 202610.2810.2810.0810.1410.14-0.98%5,429,669
Feb 10, 202610.2810.3210.2210.2410.24-0.68%6,382,800
Feb 9, 202610.2910.3210.0810.3110.310.88%12,486,040
Feb 6, 202610.1010.3610.0010.2210.221.09%13,169,780
Feb 5, 20269.8410.159.8310.1110.112.43%12,261,180
Feb 4, 20269.799.909.759.879.870.71%5,674,900
Feb 3, 20269.699.839.639.809.801.66%5,116,800
Feb 2, 20269.719.849.619.649.64-1.03%6,499,288
Jan 30, 20269.729.799.619.749.740.41%5,547,500
Jan 29, 20269.769.809.689.709.70-0.61%5,625,709
Jan 28, 20269.779.859.679.769.76-0.51%6,098,400
Jan 27, 202610.0110.029.769.819.81-2.29%7,774,300
Jan 26, 202610.2010.229.9110.0410.04-1.57%8,773,020
Jan 23, 202610.1910.2710.1510.2010.20-0.29%7,672,932
Jan 22, 202610.0710.3310.0210.2310.231.39%11,726,270
Jan 21, 202610.1110.1710.0310.0910.09-0.39%7,878,000
Jan 20, 202610.0310.139.9710.1310.131.40%10,371,446
Jan 19, 20269.9210.009.849.999.991.32%6,877,340
Jan 16, 20269.869.989.799.869.86-6,987,560
Jan 15, 20269.919.949.829.869.86-0.70%6,743,700
Jan 14, 202610.0110.189.849.939.93-1.19%13,823,800
Jan 13, 202610.0110.189.9410.0510.050.50%14,373,140
Jan 12, 20269.8210.089.7810.0010.001.73%14,174,180
Jan 9, 20269.869.889.779.839.83-0.30%8,839,960
Jan 8, 20269.949.969.779.869.86-0.70%10,636,600
Jan 7, 20269.8910.189.839.939.930.20%14,224,660
Jan 6, 20269.849.929.809.919.910.71%8,052,220
Jan 5, 20269.709.869.709.849.841.34%7,847,840
Dec 31, 20259.719.789.619.719.71-0.41%9,858,800
Dec 30, 20259.869.909.709.759.75-1.22%9,697,000
Dec 29, 20259.829.929.799.879.87-7,819,500
Dec 26, 20259.9510.019.869.879.87-1.00%13,156,530
Dec 25, 202510.1010.149.969.979.97-1.77%17,738,050
Dec 24, 202510.0710.209.9510.1510.15-16,069,000
Dec 23, 202510.4010.4410.1010.1510.15-2.78%16,756,800
Dec 22, 202510.7610.8210.4210.4410.44-3.06%19,379,400
Dec 19, 202510.4510.9810.4010.7710.773.56%26,322,000
Dec 18, 202510.1610.5510.1010.4010.401.86%16,727,700
Dec 17, 202510.0310.519.8610.2110.211.09%15,484,100
Dec 16, 202510.4210.5710.0010.1010.10-3.53%17,101,000
Dec 15, 202510.6610.7310.3610.4710.470.10%16,897,340
Dec 12, 202510.2210.8910.1610.4610.463.98%35,628,330
Dec 11, 202510.4010.4910.0210.0610.06-4.10%26,066,440
Dec 10, 202510.5810.9510.3210.4910.492.34%42,874,100
Dec 9, 20259.9510.359.8710.2510.253.02%27,000,200
Dec 8, 20259.759.999.619.959.952.37%13,186,600
Dec 5, 20259.739.779.569.729.72-0.10%6,166,600
Dec 4, 20259.889.949.729.739.73-1.42%6,011,100
Dec 3, 202510.0510.089.839.879.87-2.08%8,950,841
Dec 2, 20259.9910.259.8610.0810.080.40%13,308,030
Dec 1, 20259.9810.099.8610.0410.040.60%13,034,420
Nov 28, 20259.6510.069.519.989.983.74%20,730,520
Nov 27, 20259.509.819.509.629.620.94%9,695,880
Nov 26, 20259.609.729.499.539.53-1.55%9,962,740
Nov 25, 20259.919.919.679.689.68-1.43%10,950,800
Nov 24, 20259.8110.049.649.829.821.55%14,151,210
Nov 21, 20259.659.849.209.679.67-1.02%22,321,000
Nov 20, 20259.9910.109.699.779.77-2.79%21,001,340
Nov 19, 202510.0010.449.9510.0510.050.50%37,726,400
Nov 18, 20259.6310.089.6010.0010.003.31%29,017,240
Nov 17, 20259.619.889.549.689.681.47%19,527,470
Nov 14, 20259.459.649.449.549.540.63%11,141,370
Nov 13, 20259.449.489.329.489.480.53%7,945,494
Nov 12, 20259.389.469.349.439.430.75%8,257,099
Nov 11, 20259.369.399.309.369.36-5,555,673
Nov 10, 20259.239.369.219.369.361.41%7,463,399
Nov 7, 20259.289.289.219.239.23-0.32%4,199,589
Nov 6, 20259.309.309.219.269.26-0.43%4,795,400
Nov 5, 20259.249.319.209.309.300.43%6,184,800
Nov 4, 20259.259.299.229.269.260.33%5,196,400
Nov 3, 20259.169.259.159.239.230.76%5,804,000
Oct 31, 20259.119.219.099.169.160.66%6,528,810
Oct 30, 20259.159.209.099.109.10-0.76%6,579,019
Oct 29, 20259.319.329.089.179.17-2.96%17,060,480
Oct 28, 20259.539.559.429.459.45-0.74%5,901,931
Oct 27, 20259.529.579.469.529.52-8,485,130
Oct 24, 20259.719.739.499.529.52-1.96%14,826,800
Oct 23, 20259.709.779.569.719.71-10,515,100
Oct 22, 20259.7810.009.689.719.71-0.51%10,875,300
Oct 21, 20259.669.789.579.769.761.14%7,718,300
Oct 20, 20259.809.809.579.659.650.10%8,952,300
Oct 17, 20259.7810.119.649.649.64-1.03%16,845,700
Oct 16, 20259.9810.049.729.749.74-3.94%21,194,800
Oct 15, 20259.9710.639.9310.1410.142.01%35,247,750
Oct 14, 20259.7410.109.689.949.942.05%17,026,180
Oct 13, 20259.559.839.329.749.74-0.41%8,644,820
Oct 10, 20259.629.899.619.789.781.24%7,431,100
Oct 9, 20259.849.849.629.669.66-0.82%8,198,376