Skip to main content
Suzhou Jinfu Technology Co., Ltd. (SHE:300128)
China flag China · Delayed Price · Currency is CNY
7.11
+0.10 (1.43%)
Mar 10, 2026, 3:04 PM CST

Suzhou Jinfu Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20267.067.277.007.117.111.43%29,526,333
Mar 9, 20266.887.026.637.017.011.15%32,629,572
Mar 6, 20266.916.976.856.936.93-0.57%18,725,590
Mar 5, 20266.897.086.896.976.973.41%25,832,790
Mar 4, 20266.646.946.586.746.74-0.15%25,886,970
Mar 3, 20267.287.376.696.756.75-7.15%52,993,820
Mar 2, 20267.257.387.177.277.27-2.55%35,339,950
Feb 27, 20267.517.557.377.467.46-2.10%28,849,670
Feb 26, 20267.587.657.487.627.620.66%32,875,611
Feb 25, 20267.257.577.207.577.574.41%50,671,070
Feb 24, 20267.117.327.107.257.253.13%35,477,790
Feb 13, 20267.007.116.997.037.03-0.57%20,274,260
Feb 12, 20267.017.306.907.077.071.29%31,760,710
Feb 11, 20267.197.216.976.986.98-1.83%24,378,400
Feb 10, 20267.217.247.097.117.11-1.39%18,398,760
Feb 9, 20267.067.347.067.217.213.00%32,894,310
Feb 6, 20266.957.096.937.007.000.57%16,837,242
Feb 5, 20267.097.096.956.966.96-2.11%17,260,000
Feb 4, 20267.187.237.057.117.11-1.80%22,264,390
Feb 3, 20267.097.256.927.247.242.70%36,027,500
Feb 2, 20267.067.147.007.057.05-0.14%27,700,700
Jan 30, 20267.157.206.877.067.06-2.22%45,252,890
Jan 29, 20267.437.437.217.227.22-2.17%32,033,860
Jan 28, 20267.527.597.357.387.38-2.12%31,833,550
Jan 27, 20267.637.667.347.547.54-1.69%44,559,300
Jan 26, 20268.068.147.607.677.67-5.54%75,058,460
Jan 23, 20267.968.177.918.128.122.53%57,650,740
Jan 22, 20268.018.167.887.927.92-0.88%40,197,621
Jan 21, 20267.718.287.677.997.993.77%72,732,590
Jan 20, 20268.038.067.707.707.70-4.35%53,050,560
Jan 19, 20268.128.358.018.058.05-1.47%63,982,200
Jan 16, 20267.838.327.818.178.174.21%95,834,070
Jan 15, 20267.797.987.767.847.840.26%49,502,824
Jan 14, 20267.748.077.717.827.82-0.64%77,667,150
Jan 13, 20267.688.177.647.877.872.34%94,455,690
Jan 12, 20267.607.807.587.697.691.59%68,080,580
Jan 9, 20267.527.657.497.577.57-0.26%41,602,900
Jan 8, 20267.607.707.547.597.59-1.30%52,988,940
Jan 7, 20267.327.777.317.697.695.20%80,709,130
Jan 6, 20267.267.447.267.317.310.27%37,003,220
Jan 5, 20267.257.337.177.297.29-0.14%36,000,880
Dec 31, 20257.307.327.137.307.300.27%36,317,130
Dec 30, 20257.257.377.157.287.28-34,791,500
Dec 29, 20257.557.557.237.287.28-4.46%68,270,360
Dec 26, 20257.877.907.587.627.62-3.30%70,003,360
Dec 25, 20257.867.907.717.887.88-0.13%51,435,580
Dec 24, 20257.968.057.807.897.89-2.59%84,122,090
Dec 23, 20257.898.327.688.108.103.05%113,509,100
Dec 22, 20257.828.047.767.867.861.81%70,987,750
Dec 19, 20257.897.907.647.727.72-1.28%69,234,780
Dec 18, 20258.028.187.817.827.82-3.46%114,559,600
Dec 17, 20257.398.177.228.108.109.91%143,115,400
Dec 16, 20257.827.827.207.377.37-4.04%79,757,226
Dec 15, 20257.577.817.577.687.68-0.52%57,233,800
Dec 12, 20257.057.957.047.727.7210.13%132,742,600
Dec 11, 20257.277.337.007.017.01-3.44%34,690,560
Dec 10, 20257.297.387.187.267.26-0.82%29,371,050
Dec 9, 20257.387.507.287.327.32-0.81%43,612,300
Dec 8, 20257.087.437.077.387.384.38%56,894,870
Dec 5, 20256.957.146.897.077.071.14%28,314,960
Dec 4, 20257.167.246.966.996.99-1.96%29,761,870
Dec 3, 20257.297.477.117.137.13-2.06%39,685,700
Dec 2, 20257.107.457.007.287.281.82%51,174,270
Dec 1, 20257.097.267.097.157.150.85%38,411,760
Nov 28, 20256.777.106.737.097.093.96%56,643,730
Nov 27, 20256.756.866.756.826.820.59%27,581,536
Nov 26, 20256.796.916.776.786.78-0.29%33,865,080
Nov 25, 20256.666.986.666.806.802.26%46,667,972
Nov 24, 20256.606.706.476.656.651.06%36,557,050
Nov 21, 20256.896.906.576.586.58-6.53%59,215,350
Nov 20, 20257.407.507.027.047.040.57%44,082,220
Nov 19, 20257.307.326.937.007.00-4.37%64,908,490
Nov 18, 20257.497.577.287.327.32-2.27%47,762,670
Nov 17, 20257.287.557.267.497.493.31%62,747,910
Nov 14, 20257.527.597.237.257.25-5.35%98,526,660
Nov 13, 20257.908.007.637.667.660.92%100,369,200
Nov 12, 20257.687.817.407.597.59-2.32%71,128,740
Nov 11, 20257.828.057.717.777.77-0.64%83,706,700
Nov 10, 20257.707.897.657.827.821.30%66,294,140
Nov 7, 20257.978.027.727.727.72-4.69%95,905,910
Nov 6, 20257.658.357.568.108.104.92%152,833,000
Nov 5, 20257.687.887.507.727.72-2.03%95,563,910
Nov 4, 20257.958.007.697.887.88-0.25%102,949,500
Nov 3, 20257.708.117.557.907.900.51%140,439,100
Oct 31, 20257.888.147.787.867.861.16%153,788,700
Oct 30, 20258.138.367.707.777.77-4.66%191,698,100
Oct 29, 20258.458.607.858.158.15-6.11%302,233,500
Oct 28, 20257.388.687.118.688.6820.06%359,092,200
Oct 27, 20257.497.777.087.237.23-1.77%253,888,700
Oct 24, 20256.117.366.077.367.3620.07%177,926,400
Oct 23, 20256.076.145.956.136.130.16%29,488,540
Oct 22, 20256.266.286.066.126.12-3.01%39,613,380
Oct 21, 20256.146.466.096.316.313.78%68,050,120
Oct 20, 20255.976.125.936.086.083.40%36,366,100
Oct 17, 20256.246.275.855.885.88-5.77%49,337,930
Oct 16, 20256.506.506.206.246.24-4.29%50,438,590
Oct 15, 20256.436.556.146.526.522.84%60,994,340
Oct 14, 20256.516.796.306.346.34-2.91%64,624,550
Oct 13, 20256.316.586.236.536.53-0.46%71,250,050
Oct 10, 20256.506.896.456.566.560.61%96,089,150