Skip to main content
Jinfa Labi Maternity & Baby Articles Co., Ltd (SHE:002762)
China flag China · Delayed Price · Currency is CNY
8.42
+0.28 (3.44%)
Apr 29, 2026, 3:04 PM CST

SHE:002762 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.058.268.058.23-1.11%789,400
Apr 28, 20268.118.288.118.148.14-0.49%2,411,675
Apr 27, 20268.168.498.158.188.180.25%4,917,600
Apr 24, 20268.058.177.868.168.163.29%5,198,500
Apr 23, 20267.998.107.857.907.90-1.00%3,990,600
Apr 22, 20268.058.147.887.987.98-0.75%3,870,600
Apr 21, 20268.258.268.028.048.04-1.59%4,114,750
Apr 20, 20267.738.217.738.178.174.21%7,228,206
Apr 17, 20267.727.887.627.847.840.90%8,000,750
Apr 16, 20267.807.887.647.777.773.60%14,526,630
Apr 15, 20267.807.817.507.507.50-3.47%3,807,400
Apr 14, 20267.477.827.467.777.773.60%4,873,400
Apr 13, 20267.307.507.267.507.502.46%3,537,330
Apr 10, 20267.377.557.237.327.32-0.54%4,111,789
Apr 9, 20267.187.427.187.367.362.22%3,817,799
Apr 8, 20267.227.357.137.207.20-0.14%3,139,802
Apr 7, 20266.817.386.817.217.211.26%2,974,500
Apr 3, 20267.167.257.017.127.12-0.97%1,803,600
Apr 2, 20267.337.387.107.197.19-2.31%3,181,100
Apr 1, 20267.307.527.227.367.361.94%6,369,875
Mar 31, 20267.017.346.987.227.223.29%8,124,775
Mar 30, 20266.887.096.886.996.990.43%2,180,300
Mar 27, 20266.806.986.746.966.962.35%1,774,300
Mar 26, 20266.836.886.756.806.80-0.44%1,532,400
Mar 25, 20266.786.836.696.836.831.64%2,148,505
Mar 24, 20266.586.746.446.726.724.35%2,194,317
Mar 23, 20266.486.606.426.446.44-4.02%2,931,698
Mar 20, 20266.936.936.696.716.71-2.33%2,493,000
Mar 19, 20266.966.996.846.876.87-2.28%2,668,750
Mar 18, 20266.847.056.847.037.032.78%3,414,875
Mar 17, 20266.916.956.826.846.84-0.87%2,471,600
Mar 16, 20267.047.056.866.906.90-1.57%3,210,250
Mar 13, 20266.837.166.837.017.012.64%5,228,075
Mar 12, 20266.786.896.736.836.831.04%2,942,684
Mar 11, 20266.806.866.746.766.76-0.73%2,292,550
Mar 10, 20266.676.866.656.816.811.95%4,077,145
Mar 9, 20266.696.706.566.686.68-1.18%1,845,175
Mar 6, 20266.596.786.576.766.762.42%1,746,900
Mar 5, 20266.546.636.536.606.601.54%1,352,300
Mar 4, 20266.476.626.416.506.50-0.46%1,392,700
Mar 3, 20266.696.766.536.536.53-2.39%3,368,500
Mar 2, 20266.746.796.636.696.69-1.62%4,239,752
Feb 27, 20266.766.836.726.806.800.74%2,844,900
Feb 26, 20266.826.826.726.756.75-1.03%2,693,759
Feb 25, 20266.786.856.776.826.820.59%2,346,804
Feb 24, 20266.806.876.756.786.78-0.29%1,612,075
Feb 13, 20266.786.856.756.806.80-0.29%3,423,598
Feb 12, 20266.976.976.826.826.82-2.29%3,351,100
Feb 11, 20267.067.066.896.986.98-0.85%1,989,100
Feb 10, 20266.997.106.977.047.041.00%1,850,101
Feb 9, 20266.837.016.836.976.972.05%2,305,223
Feb 6, 20266.886.916.816.836.83-0.73%2,024,600
Feb 5, 20266.866.916.826.886.880.29%1,155,700
Feb 4, 20266.906.946.856.866.86-0.87%1,455,472
Feb 3, 20266.806.936.766.926.921.76%2,506,761
Feb 2, 20266.916.946.726.806.80-2.86%4,206,127
Jan 30, 20266.987.076.917.007.000.14%2,292,475
Jan 29, 20267.067.086.926.996.99-1.41%2,939,000
Jan 28, 20267.177.227.047.097.09-2.07%4,625,200
Jan 27, 20267.217.257.117.247.24-0.28%2,065,400
Jan 26, 20267.577.577.207.267.26-4.10%4,324,062
Jan 23, 20267.617.757.417.577.57-0.26%5,299,900
Jan 22, 20267.577.607.457.597.591.34%3,151,822
Jan 21, 20267.497.547.417.497.49-3,813,300
Jan 20, 20267.247.627.247.497.492.74%7,668,075
Jan 19, 20266.977.296.977.297.295.04%7,415,520
Jan 16, 20266.976.996.866.946.94-0.29%3,117,825
Jan 15, 20267.017.016.896.966.96-0.71%3,042,000
Jan 14, 20266.987.086.937.017.01-3,249,622
Jan 13, 20267.217.226.987.017.01-2.37%4,573,275
Jan 12, 20267.377.407.147.187.18-2.71%6,447,100
Jan 9, 20267.207.487.097.387.382.50%7,616,362
Jan 8, 20267.127.347.127.207.200.70%3,236,725
Jan 7, 20267.317.347.097.157.15-1.11%5,079,500
Jan 6, 20267.097.327.057.237.231.83%3,971,297
Jan 5, 20266.967.156.887.107.103.20%3,012,562
Dec 31, 20256.986.986.856.886.88-1,411,175
Dec 30, 20256.906.976.826.886.88-0.43%2,600,600
Dec 29, 20257.097.116.796.916.91-2.12%3,228,500
Dec 26, 20256.997.206.997.067.061.00%2,579,100
Dec 25, 20257.087.086.886.996.99-1.27%2,365,950
Dec 24, 20257.027.157.027.087.08-0.14%1,799,400
Dec 23, 20257.317.327.037.097.09-2.07%2,969,300
Dec 22, 20257.207.267.087.247.242.12%4,013,800
Dec 19, 20256.827.096.827.097.095.04%2,810,400
Dec 18, 20256.836.906.696.756.75-1.03%2,744,000
Dec 17, 20256.937.026.706.826.82-2.01%2,620,500
Dec 16, 20256.877.086.766.966.961.31%4,070,600
Dec 15, 20257.057.106.866.876.87-2.14%2,664,800
Dec 12, 20257.147.147.007.027.02-1.68%1,562,750
Dec 11, 20257.397.457.147.147.14-2.99%2,628,775
Dec 10, 20257.227.507.207.367.361.80%4,546,500
Dec 9, 20257.217.367.117.237.230.42%3,341,000
Dec 8, 20257.267.447.187.207.20-1.77%3,361,975
Dec 5, 20257.277.377.207.337.330.83%1,969,375
Dec 4, 20257.407.407.247.277.27-0.55%2,058,600
Dec 3, 20257.497.617.317.317.31-2.92%2,096,300
Dec 2, 20257.537.797.457.537.53-0.92%2,497,175
Dec 1, 20257.697.837.477.607.60-1.04%3,719,600
Nov 28, 20257.707.907.687.687.68-0.26%3,629,800