Skip to main content
Jinhong Fashion Group Co.,Ltd. (SHA:603518)
China flag China · Delayed Price · Currency is CNY
9.73
+0.21 (2.21%)
Apr 29, 2026, 3:00 PM CST

Jinhong Fashion Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.519.759.399.72-2.10%8,807,000
Apr 28, 20269.709.859.459.529.523.59%19,992,120
Apr 27, 20269.019.228.939.199.191.77%5,812,400
Apr 24, 20268.989.088.829.039.03-0.33%5,888,400
Apr 23, 20269.119.139.019.069.060.22%4,878,119
Apr 22, 20269.129.259.039.049.04-0.22%6,244,200
Apr 21, 20269.039.109.009.069.060.33%3,783,440
Apr 20, 20268.979.058.869.039.030.67%2,853,000
Apr 17, 20269.059.098.948.978.97-1.54%3,355,900
Apr 16, 20268.969.148.889.119.112.24%4,406,538
Apr 15, 20268.958.998.868.918.910.68%2,868,488
Apr 14, 20268.958.968.798.858.85-0.45%3,186,652
Apr 13, 20268.988.988.898.898.89-1.11%1,898,096
Apr 10, 20268.939.048.878.998.991.47%3,172,800
Apr 9, 20268.989.028.848.868.86-1.56%2,960,180
Apr 8, 20268.959.038.929.009.001.81%5,082,180
Apr 7, 20268.618.918.618.848.841.96%3,457,340
Apr 3, 20268.948.948.648.678.67-2.36%4,156,006
Apr 2, 20269.029.028.868.888.88-1.55%2,784,599
Apr 1, 20269.009.108.919.029.021.35%5,773,500
Mar 31, 20268.979.138.908.908.90-0.78%4,155,200
Mar 30, 20268.809.108.718.978.970.56%6,787,200
Mar 27, 20268.608.978.608.928.922.65%5,755,500
Mar 26, 20268.728.818.668.698.69-0.57%4,708,506
Mar 25, 20268.548.748.498.748.742.94%6,615,494
Mar 24, 20268.318.498.238.498.493.54%6,024,383
Mar 23, 20268.518.528.178.208.20-4.76%7,776,500
Mar 20, 20268.888.948.608.618.61-3.15%6,448,100
Mar 19, 20269.069.108.878.898.89-2.41%4,529,900
Mar 18, 20269.149.149.049.119.11-3,570,700
Mar 17, 20269.189.279.109.119.11-0.87%3,777,700
Mar 16, 20269.129.239.119.199.190.66%4,250,240
Mar 13, 20269.159.269.089.139.13-0.87%6,577,800
Mar 12, 20269.259.289.159.219.21-0.43%4,180,040
Mar 11, 20269.279.319.219.259.25-4,277,400
Mar 10, 20269.139.269.119.259.251.87%5,512,300
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