Skip to main content
JinFu Technology Co., Ltd. (SHE:003018)
China flag China · Delayed Price · Currency is CNY
27.10
-0.84 (-3.01%)
At close: Mar 6, 2026

JinFu Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.5127.5225.9527.1027.10-3.01%15,566,620
Mar 5, 202628.7128.7126.7627.9427.94-3.66%17,676,040
Mar 4, 202627.3030.0026.5029.0029.006.34%21,887,950
Mar 3, 202627.1228.7126.7127.2727.274.48%25,124,290
Mar 2, 202626.7427.3025.6626.1026.10-1.77%18,988,400
Feb 27, 202624.6126.5723.8026.5726.5710.02%17,508,410
Feb 26, 202623.3025.4523.3024.1524.151.17%23,415,500
Feb 25, 202623.6724.0022.6123.8723.875.99%24,991,938
Feb 24, 202623.3023.8022.4522.5222.52-1.40%23,047,730
Feb 13, 202621.8124.6221.8122.8422.842.06%33,296,834
Feb 12, 202623.3124.0021.7122.3822.38-4.93%31,499,325
Feb 11, 202620.9823.5420.2823.5423.5410.00%32,157,890
Feb 10, 202623.2923.7921.0121.4021.40-5.27%42,969,230
Feb 9, 202622.5922.5922.5922.5922.599.98%2,016,118
Feb 6, 202620.5420.5420.5420.5420.5410.02%2,294,730
Feb 5, 202616.8618.6716.8518.6718.6710.02%11,990,830
Feb 4, 202617.1617.2916.8016.9716.97-0.99%4,040,539
Feb 3, 202616.9917.3216.8817.1417.141.72%4,676,700
Feb 2, 202617.1517.3616.8216.8516.85-2.38%5,115,600
Jan 30, 202617.5017.7716.9117.2617.26-1.93%6,991,900
Jan 29, 202618.1818.5517.5517.6017.60-2.98%9,209,600
Jan 28, 202618.4518.5618.0018.1418.14-1.52%6,435,171
Jan 27, 202617.9618.4217.6418.4218.422.56%9,093,800
Jan 26, 202618.3718.4517.8117.9617.96-2.60%8,775,300
Jan 23, 202618.3018.7018.0218.4418.440.44%11,848,100
Jan 22, 202617.9618.4517.6718.3618.361.44%11,377,800
Jan 21, 202617.5718.5017.4618.1018.102.49%12,844,200
Jan 20, 202617.7117.7717.2717.6617.66-0.11%5,402,500
Jan 19, 202617.1117.7617.1017.6817.682.61%8,108,200
Jan 16, 202617.7817.7817.1217.2317.23-2.21%6,697,100
Jan 15, 202617.7518.1717.3317.6217.620.17%11,351,340
Jan 14, 202617.1317.7817.1117.5917.592.57%9,945,700
Jan 13, 202617.7917.8517.1317.1517.15-3.60%8,837,200
Jan 12, 202617.6518.1817.0617.7917.791.95%11,075,730
Jan 9, 202617.2017.5716.9317.4517.451.81%9,448,237
Jan 8, 202616.6717.4816.6717.1417.142.94%11,679,660
Jan 7, 202616.8517.4016.6116.6516.65-0.95%12,266,300
Jan 6, 202617.2417.5016.7716.8116.81-1.93%10,269,330
Jan 5, 202617.4317.6516.8517.1417.14-1.61%14,953,300
Dec 31, 202516.4417.6016.3617.4217.427.53%22,520,620
Dec 30, 202515.4616.4615.4616.2016.202.47%21,835,999
Dec 29, 202515.8115.8115.8115.8115.81-10.02%2,935,700
Dec 26, 202518.1518.1517.5517.5717.57-2.66%9,201,137
Dec 25, 202517.7318.1917.5218.0518.052.38%9,694,137
Dec 24, 202517.3817.7917.2617.6317.631.38%6,540,300
Dec 23, 202517.9017.9817.2817.3917.39-2.14%7,711,200
Dec 22, 202517.6818.0317.6217.7717.770.51%8,766,300
Dec 19, 202517.4017.7917.1217.6817.682.02%9,490,900
Dec 18, 202517.3617.6917.3017.3317.33-2.26%8,745,600
Dec 17, 202517.6218.5017.2517.7317.731.14%10,535,800
Dec 16, 202518.6518.7617.4717.5317.53-5.24%14,041,320
Dec 15, 202518.3618.6618.1418.5018.50-11,673,450
Dec 12, 202519.1919.3918.3018.5018.50-3.60%18,141,900
Dec 11, 202519.9620.2919.0519.1919.19-4.81%20,964,500
Dec 10, 202519.3720.1919.2520.1620.166.11%27,291,970
Dec 9, 202520.0020.6118.9719.0019.00-9.82%32,735,173
Dec 8, 202520.1921.4319.7921.0721.074.46%39,787,072
Dec 5, 202519.0320.6318.6420.1720.170.10%42,830,880
Dec 4, 202521.0023.4220.1220.1520.15-9.84%50,081,009
Dec 3, 202527.3127.3122.3522.3522.35-9.99%59,377,594
Dec 2, 202524.8324.8324.2124.8324.8310.01%12,022,320
Dec 1, 202522.5722.5722.5722.5722.579.99%6,946,525
Nov 28, 202520.5220.5220.5220.5220.5210.03%2,745,745
Nov 27, 202518.6518.6518.6518.6518.6510.03%5,268,865
Nov 26, 202516.1516.9515.4116.9516.959.99%29,042,110
Nov 25, 202515.0915.4114.7515.4115.419.99%11,573,711
Nov 24, 202514.0114.0114.0114.0114.019.97%5,532,161
Nov 21, 202513.0913.3912.7412.7412.74-1.39%10,204,130
Nov 20, 202513.2013.5012.7412.9212.92-3.00%9,305,437
Nov 19, 202513.1513.4613.0013.3213.321.29%11,678,640
Nov 18, 202513.6813.7813.1013.1513.15-3.87%15,984,550
Nov 17, 202514.7014.8013.6813.6813.68-10.00%28,449,990
Nov 14, 202516.8916.8915.2015.2015.20-10.01%33,613,160
Nov 13, 202516.3916.8916.0016.8916.8910.03%10,490,960
Nov 12, 202514.1015.3513.4115.3515.3510.04%30,353,350
Nov 11, 202513.1214.4313.1013.9513.956.33%18,445,200
Nov 10, 202513.3413.3912.8513.1213.12-1.20%5,299,700
Nov 7, 202512.8013.3012.6813.2813.283.67%4,859,100
Nov 6, 202512.6612.8912.5712.8112.811.18%2,338,000
Nov 5, 202512.5612.7012.4512.6612.660.32%2,328,554
Nov 4, 202512.4512.7912.3512.6212.621.61%3,563,300
Nov 3, 202512.4012.4712.3412.4212.420.57%1,858,600
Oct 31, 202512.3112.4312.1512.3512.350.41%3,269,600
Oct 30, 202512.2512.4912.1312.3012.300.90%2,569,800
Oct 29, 202512.3112.4612.0512.1912.19-0.97%2,730,700
Oct 28, 202512.0512.6212.0212.3112.312.07%3,634,626
Oct 27, 202512.0512.2011.9312.0612.060.08%1,874,600
Oct 24, 202512.0812.1311.9312.0512.050.08%1,508,900
Oct 23, 202511.9412.0811.8412.0412.040.92%1,313,100
Oct 22, 202511.7811.9811.7711.9311.930.51%1,164,800
Oct 21, 202511.6411.8711.5611.8711.871.54%1,263,325
Oct 20, 202511.6511.7011.4511.6911.692.10%1,360,725
Oct 17, 202511.5611.6911.4511.4511.45-1.46%984,200
Oct 16, 202511.8011.8811.5811.6211.62-1.86%1,408,000
Oct 15, 202511.6111.8411.6111.8411.841.37%1,195,400
Oct 14, 202511.8811.9311.6111.6811.68-1,262,700
Oct 13, 202511.5011.8211.1311.6811.68-0.51%1,902,100
Oct 10, 202511.5811.9411.5811.7411.740.86%2,050,500
Oct 9, 202511.7411.8011.5411.6411.64-0.17%1,588,800
Sep 30, 202511.8111.8611.6411.6611.66-0.77%1,010,100