Skip to main content
Suzhou Jinfu Technology Co., Ltd. (SHE:300128)
China flag China · Delayed Price · Currency is CNY
6.16
+0.24 (4.05%)
Apr 29, 2026, 3:04 PM CST

Suzhou Jinfu Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.116.325.806.28-6.08%31,857,254
Apr 28, 20266.096.115.885.925.92-3.43%26,300,200
Apr 27, 20266.146.176.016.136.13-0.16%22,595,470
Apr 24, 20266.116.196.056.146.140.16%18,411,253
Apr 23, 20266.296.376.116.136.13-2.54%26,466,960
Apr 22, 20266.246.366.186.296.290.48%28,075,240
Apr 21, 20266.216.286.026.266.260.64%37,059,060
Apr 20, 20266.146.296.116.226.221.97%33,960,480
Apr 17, 20266.106.156.006.106.10-20,467,620
Apr 16, 20266.006.135.956.106.102.01%22,208,980
Apr 15, 20266.146.215.985.985.98-1.97%25,242,270
Apr 14, 20266.066.125.986.106.101.16%25,963,360
Apr 13, 20266.016.085.986.036.03-18,234,100
Apr 10, 20266.086.156.036.036.03-16,719,500
Apr 9, 20266.096.165.976.036.03-1.63%21,497,200
Apr 8, 20265.906.155.896.136.136.06%28,973,660
Apr 7, 20265.705.875.705.785.781.40%13,610,300
Apr 3, 20265.915.965.695.705.70-3.06%17,082,500
Apr 2, 20266.126.125.875.885.88-3.61%16,727,000
Apr 1, 20266.106.145.986.106.102.35%18,347,590
Mar 31, 20266.126.185.945.965.96-3.25%26,747,600
Mar 30, 20266.116.206.056.166.16-0.32%16,911,100
Mar 27, 20265.986.235.956.186.181.15%19,318,430
Mar 26, 20266.256.286.096.116.11-2.40%15,646,630
Mar 25, 20266.246.336.196.266.261.13%21,138,618
Mar 24, 20266.056.195.916.196.194.92%29,912,730
Mar 23, 20266.106.215.805.905.90-6.05%34,218,620
Mar 20, 20266.416.496.286.286.28-1.10%20,881,549
Mar 19, 20266.466.506.326.356.35-3.35%22,139,460
Mar 18, 20266.656.686.446.576.57-0.90%25,249,850
Mar 17, 20266.836.866.606.636.63-2.64%22,316,640
Mar 16, 20266.826.856.656.816.81-0.29%21,031,510
Mar 13, 20266.956.976.826.836.83-1.59%16,388,510
Mar 12, 20267.097.126.896.946.94-2.53%22,823,720
Mar 11, 20267.137.307.087.127.120.14%27,787,290
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