Jinhong Fashion Group Co.,Ltd. (SHA:603518)
China · Delayed Price · Currency is CNY 8.19
+0.65 (8.62%)
Jul 3, 2026, 3:00 PM CST
Jinhong Fashion Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 7.52 | 7.93 | 7.52 | 7.89 | - | 4.64% | 6,088,800 |
| Jul 2, 2026 | 7.34 | 7.63 | 7.30 | 7.54 | 7.54 | 2.72% | 8,093,700 |
| Jul 1, 2026 | 7.15 | 7.38 | 7.10 | 7.34 | 7.34 | 2.66% | 7,065,900 |
| Jun 30, 2026 | 7.26 | 7.31 | 7.07 | 7.15 | 7.15 | -1.92% | 4,571,600 |
| Jun 29, 2026 | 7.19 | 7.35 | 6.95 | 7.29 | 7.29 | 1.25% | 7,357,900 |
| Jun 26, 2026 | 7.32 | 7.32 | 7.14 | 7.20 | 7.20 | -1.77% | 7,766,800 |
| Jun 25, 2026 | 7.57 | 7.57 | 7.30 | 7.33 | 7.33 | -3.43% | 9,670,926 |
| Jun 24, 2026 | 7.81 | 7.88 | 7.54 | 7.59 | 7.59 | -3.31% | 6,706,400 |
| Jun 23, 2026 | 7.78 | 8.01 | 7.70 | 7.85 | 7.85 | 0.64% | 6,110,800 |
| Jun 22, 2026 | 7.76 | 7.85 | 7.56 | 7.80 | 7.80 | -0.89% | 7,228,363 |
| Jun 18, 2026 | 8.00 | 8.06 | 7.78 | 7.87 | 7.87 | -2.36% | 7,144,740 |
| Jun 17, 2026 | 7.93 | 8.47 | 7.91 | 8.06 | 8.06 | 1.26% | 12,723,310 |
| Jun 16, 2026 | 8.17 | 8.17 | 7.91 | 7.96 | 7.96 | -2.57% | 7,591,360 |
| Jun 15, 2026 | 8.38 | 8.45 | 8.14 | 8.17 | 8.17 | -2.39% | 10,090,200 |
| Jun 12, 2026 | 8.20 | 8.40 | 8.10 | 8.37 | 8.37 | 2.20% | 4,557,200 |
| Jun 11, 2026 | 8.17 | 8.28 | 8.10 | 8.19 | 8.19 | -0.85% | 3,546,400 |
| Jun 10, 2026 | 8.26 | 8.34 | 8.15 | 8.26 | 8.26 | -0.60% | 4,107,700 |
| Jun 9, 2026 | 8.32 | 8.44 | 8.21 | 8.31 | 8.31 | - | 4,355,132 |
| Jun 8, 2026 | 8.40 | 8.56 | 8.23 | 8.31 | 8.31 | -2.58% | 5,527,140 |
| Jun 5, 2026 | 8.45 | 8.65 | 8.40 | 8.53 | 8.53 | 1.19% | 6,089,648 |
| Jun 4, 2026 | 8.63 | 8.72 | 8.28 | 8.43 | 8.43 | -2.66% | 7,431,140 |
| Jun 3, 2026 | 9.01 | 9.05 | 8.61 | 8.66 | 8.66 | -3.88% | 7,550,200 |
| Jun 2, 2026 | 9.42 | 9.42 | 8.93 | 9.01 | 9.01 | -4.25% | 8,888,820 |
| Jun 1, 2026 | 8.90 | 9.59 | 8.76 | 9.41 | 9.41 | 5.38% | 11,048,760 |
| May 29, 2026 | 8.54 | 9.07 | 8.54 | 8.93 | 8.93 | 3.72% | 8,987,200 |
| May 28, 2026 | 8.65 | 8.70 | 8.45 | 8.61 | 8.61 | -0.12% | 3,869,400 |
| May 27, 2026 | 8.84 | 8.89 | 8.52 | 8.62 | 8.62 | -2.49% | 5,394,906 |
| May 26, 2026 | 8.97 | 9.05 | 8.73 | 8.84 | 8.84 | -2.00% | 4,421,900 |
| May 25, 2026 | 9.21 | 9.26 | 8.94 | 9.02 | 9.02 | -1.96% | 3,609,280 |
| May 22, 2026 | 9.16 | 9.32 | 9.02 | 9.20 | 9.20 | 0.66% | 4,837,240 |
| May 21, 2026 | 9.39 | 9.53 | 9.08 | 9.14 | 9.14 | -2.35% | 4,999,100 |
| May 20, 2026 | 9.47 | 9.49 | 9.26 | 9.36 | 9.36 | -1.68% | 4,611,600 |
| May 19, 2026 | 9.44 | 9.63 | 9.42 | 9.52 | 9.52 | 1.28% | 4,447,900 |
| May 18, 2026 | 9.53 | 9.63 | 9.32 | 9.40 | 9.40 | -2.49% | 5,825,483 |
| May 15, 2026 | 9.45 | 9.77 | 9.45 | 9.64 | 9.64 | 1.58% | 7,495,940 |
| May 14, 2026 | 9.54 | 9.61 | 9.43 | 9.49 | 9.49 | -0.42% | 4,776,420 |
| May 13, 2026 | 9.57 | 9.64 | 9.50 | 9.53 | 9.53 | -0.83% | 4,799,300 |
| May 12, 2026 | 9.75 | 9.79 | 9.58 | 9.61 | 9.61 | -1.54% | 3,982,400 |
| May 11, 2026 | 9.80 | 9.81 | 9.66 | 9.76 | 9.76 | -0.51% | 6,817,100 |
| May 8, 2026 | 9.75 | 9.86 | 9.62 | 9.81 | 9.81 | 0.62% | 5,360,799 |
| May 7, 2026 | 9.93 | 10.18 | 9.71 | 9.75 | 9.75 | -1.42% | 9,131,999 |
| May 6, 2026 | 9.94 | 10.13 | 9.81 | 9.89 | 9.89 | -0.60% | 10,436,360 |
| Apr 30, 2026 | 9.72 | 9.97 | 9.69 | 9.95 | 9.95 | 2.26% | 13,060,830 |
| Apr 29, 2026 | 9.51 | 9.78 | 9.39 | 9.73 | 9.73 | 2.21% | 14,198,800 |
| Apr 28, 2026 | 9.70 | 9.85 | 9.45 | 9.52 | 9.52 | 3.59% | 19,992,120 |
| Apr 27, 2026 | 9.01 | 9.22 | 8.93 | 9.19 | 9.19 | 1.77% | 5,812,400 |
| Apr 24, 2026 | 8.98 | 9.08 | 8.82 | 9.03 | 9.03 | -0.33% | 5,888,400 |
| Apr 23, 2026 | 9.11 | 9.13 | 9.01 | 9.06 | 9.06 | 0.22% | 4,878,119 |
| Apr 22, 2026 | 9.12 | 9.25 | 9.03 | 9.04 | 9.04 | -0.22% | 6,244,200 |
| Apr 21, 2026 | 9.03 | 9.10 | 9.00 | 9.06 | 9.06 | 0.33% | 3,783,440 |