Skip to main content
JinFu Technology Co., Ltd. (SHE:003018)
China flag China · Delayed Price · Currency is CNY
55.06
-0.15 (-0.27%)
Apr 29, 2026, 3:04 PM CST

JinFu Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202656.2158.2554.6955.2155.21-0.58%12,870,139
Apr 27, 202655.9557.0054.4055.5355.53-3.06%14,349,000
Apr 24, 202651.2758.0051.2757.2857.284.58%22,374,072
Apr 23, 202655.0057.4252.0254.7754.774.92%26,643,498
Apr 22, 202649.6052.2049.0052.2052.2010.01%20,007,251
Apr 21, 202644.0047.4543.5547.4547.459.99%12,966,110
Apr 20, 202639.3043.1439.3043.1443.149.99%17,863,350
Apr 17, 202635.5139.2234.3339.2239.2210.01%15,566,098
Apr 16, 202635.9736.7934.8535.6535.650.17%13,543,700
Apr 15, 202636.7936.8634.8335.5935.59-4.74%18,591,730
Apr 14, 202635.5038.1735.0037.3637.365.30%18,316,284
Apr 13, 202632.0035.4831.3635.4835.4810.02%13,748,010
Apr 10, 202631.9833.0731.0032.2532.252.38%11,006,740
Apr 9, 202633.0433.3431.1131.5031.501.91%16,390,978
Apr 8, 202629.0031.3828.5330.9130.918.34%17,423,340
Apr 7, 202629.2929.3028.1928.5328.53-2.06%10,467,700
Apr 3, 202630.2531.6129.1229.1329.13-4.52%14,910,600
Apr 2, 202630.7031.1330.1030.5130.51-1.36%9,963,202
Apr 1, 202629.8531.6129.2030.9330.936.29%17,347,965
Mar 31, 202629.0030.6128.1229.1029.10-1.72%17,474,300
Mar 30, 202627.5029.6927.0929.6129.616.59%16,041,117
Mar 27, 202627.9428.1326.7027.7827.78-1.56%14,467,900
Mar 26, 202626.0028.2225.9028.2228.2210.02%8,319,346
Mar 25, 202625.0126.7224.8825.6525.652.60%8,677,713
Mar 24, 202624.5025.1024.0125.0025.002.88%7,004,400
Mar 23, 202625.0526.3923.8124.3024.30-3.65%8,676,000
Mar 20, 202626.0626.2325.1825.2225.22-4.18%8,286,500
Mar 19, 202627.0027.6025.7526.3226.32-3.48%14,768,700
Mar 18, 202624.6027.2724.6027.2727.2710.00%13,867,320
Mar 17, 202627.0027.9524.4124.7924.79-6.63%17,017,020
Mar 16, 202627.4930.5125.8826.5526.55-5.31%21,160,950
Mar 13, 202627.0329.3026.3328.0428.044.01%13,849,800
Mar 12, 202627.3728.0026.9526.9626.96-1.06%8,061,200
Mar 11, 202626.4127.9926.2027.2527.252.25%12,423,103
Mar 10, 202625.2927.1925.2826.6526.656.51%14,771,777
Mar 9, 202625.2026.0024.3925.0225.02-7.68%13,893,050
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