Jinhong Fashion Group Co.,Ltd. (SHA:603518)
China · Delayed Price · Currency is CNY 9.62
-0.08 (-0.82%)
Jan 30, 2026, 11:30 AM CST
Jinhong Fashion Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 9.76 | 9.80 | 9.68 | 9.70 | 9.70 | -0.61% | 5,625,709 |
| Jan 28, 2026 | 9.77 | 9.85 | 9.67 | 9.76 | 9.76 | -0.51% | 6,098,400 |
| Jan 27, 2026 | 10.01 | 10.02 | 9.76 | 9.81 | 9.81 | -2.29% | 7,774,300 |
| Jan 26, 2026 | 10.20 | 10.22 | 9.91 | 10.04 | 10.04 | -1.57% | 8,773,020 |
| Jan 23, 2026 | 10.19 | 10.27 | 10.15 | 10.20 | 10.20 | -0.29% | 7,672,932 |
| Jan 22, 2026 | 10.07 | 10.33 | 10.02 | 10.23 | 10.23 | 1.39% | 11,726,270 |
| Jan 21, 2026 | 10.11 | 10.17 | 10.03 | 10.09 | 10.09 | -0.39% | 7,878,000 |
| Jan 20, 2026 | 10.03 | 10.13 | 9.97 | 10.13 | 10.13 | 1.40% | 10,371,446 |
| Jan 19, 2026 | 9.92 | 10.00 | 9.84 | 9.99 | 9.99 | 1.32% | 6,877,340 |
| Jan 16, 2026 | 9.86 | 9.98 | 9.79 | 9.86 | 9.86 | - | 6,987,560 |
| Jan 15, 2026 | 9.91 | 9.94 | 9.82 | 9.86 | 9.86 | -0.70% | 6,743,700 |
| Jan 14, 2026 | 10.01 | 10.18 | 9.84 | 9.93 | 9.93 | -1.19% | 13,823,800 |
| Jan 13, 2026 | 10.01 | 10.18 | 9.94 | 10.05 | 10.05 | 0.50% | 14,373,140 |
| Jan 12, 2026 | 9.82 | 10.08 | 9.78 | 10.00 | 10.00 | 1.73% | 14,174,180 |
| Jan 9, 2026 | 9.86 | 9.88 | 9.77 | 9.83 | 9.83 | -0.30% | 8,839,960 |
| Jan 8, 2026 | 9.94 | 9.96 | 9.77 | 9.86 | 9.86 | -0.70% | 10,636,600 |
| Jan 7, 2026 | 9.89 | 10.18 | 9.83 | 9.93 | 9.93 | 0.20% | 14,224,660 |
| Jan 6, 2026 | 9.84 | 9.92 | 9.80 | 9.91 | 9.91 | 0.71% | 8,052,220 |
| Jan 5, 2026 | 9.70 | 9.86 | 9.70 | 9.84 | 9.84 | 1.34% | 7,847,840 |
| Dec 31, 2025 | 9.71 | 9.78 | 9.61 | 9.71 | 9.71 | -0.41% | 9,858,800 |
| Dec 30, 2025 | 9.86 | 9.90 | 9.70 | 9.75 | 9.75 | -1.22% | 9,697,000 |
| Dec 29, 2025 | 9.82 | 9.92 | 9.79 | 9.87 | 9.87 | - | 7,819,500 |
| Dec 26, 2025 | 9.95 | 10.01 | 9.86 | 9.87 | 9.87 | -1.00% | 13,156,530 |
| Dec 25, 2025 | 10.10 | 10.14 | 9.96 | 9.97 | 9.97 | -1.77% | 17,738,050 |
| Dec 24, 2025 | 10.07 | 10.20 | 9.95 | 10.15 | 10.15 | - | 16,069,000 |
| Dec 23, 2025 | 10.40 | 10.44 | 10.10 | 10.15 | 10.15 | -2.78% | 16,756,800 |
| Dec 22, 2025 | 10.76 | 10.82 | 10.42 | 10.44 | 10.44 | -3.06% | 19,379,400 |
| Dec 19, 2025 | 10.45 | 10.98 | 10.40 | 10.77 | 10.77 | 3.56% | 26,322,000 |
| Dec 18, 2025 | 10.16 | 10.55 | 10.10 | 10.40 | 10.40 | 1.86% | 16,727,700 |
| Dec 17, 2025 | 10.03 | 10.51 | 9.86 | 10.21 | 10.21 | 1.09% | 15,484,100 |
| Dec 16, 2025 | 10.42 | 10.57 | 10.00 | 10.10 | 10.10 | -3.53% | 17,101,000 |
| Dec 15, 2025 | 10.66 | 10.73 | 10.36 | 10.47 | 10.47 | 0.10% | 16,897,340 |
| Dec 12, 2025 | 10.22 | 10.89 | 10.16 | 10.46 | 10.46 | 3.98% | 35,628,330 |
| Dec 11, 2025 | 10.40 | 10.49 | 10.02 | 10.06 | 10.06 | -4.10% | 26,066,440 |
| Dec 10, 2025 | 10.58 | 10.95 | 10.32 | 10.49 | 10.49 | 2.34% | 42,874,100 |
| Dec 9, 2025 | 9.95 | 10.35 | 9.87 | 10.25 | 10.25 | 3.02% | 27,000,200 |
| Dec 8, 2025 | 9.75 | 9.99 | 9.61 | 9.95 | 9.95 | 2.37% | 13,186,600 |
| Dec 5, 2025 | 9.73 | 9.77 | 9.56 | 9.72 | 9.72 | -0.10% | 6,166,600 |
| Dec 4, 2025 | 9.88 | 9.94 | 9.72 | 9.73 | 9.73 | -1.42% | 6,011,100 |
| Dec 3, 2025 | 10.05 | 10.08 | 9.83 | 9.87 | 9.87 | -2.08% | 8,950,841 |
| Dec 2, 2025 | 9.99 | 10.25 | 9.86 | 10.08 | 10.08 | 0.40% | 13,308,030 |
| Dec 1, 2025 | 9.98 | 10.09 | 9.86 | 10.04 | 10.04 | 0.60% | 13,034,420 |
| Nov 28, 2025 | 9.65 | 10.06 | 9.51 | 9.98 | 9.98 | 3.74% | 20,730,520 |
| Nov 27, 2025 | 9.50 | 9.81 | 9.50 | 9.62 | 9.62 | 0.94% | 9,695,880 |
| Nov 26, 2025 | 9.60 | 9.72 | 9.49 | 9.53 | 9.53 | -1.55% | 9,962,740 |
| Nov 25, 2025 | 9.91 | 9.91 | 9.67 | 9.68 | 9.68 | -1.43% | 10,950,800 |
| Nov 24, 2025 | 9.81 | 10.04 | 9.64 | 9.82 | 9.82 | 1.55% | 14,151,210 |
| Nov 21, 2025 | 9.65 | 9.84 | 9.20 | 9.67 | 9.67 | -1.02% | 22,321,000 |
| Nov 20, 2025 | 9.99 | 10.10 | 9.69 | 9.77 | 9.77 | -2.79% | 21,001,340 |
| Nov 19, 2025 | 10.00 | 10.44 | 9.95 | 10.05 | 10.05 | 0.50% | 37,726,400 |