Jinhong Fashion Group Co.,Ltd. (SHA:603518)
China · Delayed Price · Currency is CNY 8.02
-0.13 (-1.60%)
Aug 27, 2026, 3:00 PM CST
Jinhong Fashion Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 8.12 | 8.16 | 7.97 | 8.02 | 8.02 | -1.60% | 9,213,140 |
| Aug 26, 2026 | 8.07 | 8.19 | 8.02 | 8.15 | 8.15 | 0.37% | 7,854,100 |
| Aug 25, 2026 | 7.95 | 8.14 | 7.69 | 8.12 | 8.12 | 0.50% | 10,997,740 |
| Aug 24, 2026 | 8.05 | 8.24 | 7.98 | 8.08 | 8.08 | 0.87% | 8,407,500 |
| Aug 21, 2026 | 8.09 | 8.15 | 7.93 | 8.01 | 8.01 | -1.72% | 6,117,000 |
| Aug 20, 2026 | 8.02 | 8.16 | 8.02 | 8.15 | 8.15 | 1.62% | 3,663,896 |
| Aug 19, 2026 | 8.16 | 8.19 | 8.00 | 8.02 | 8.02 | -1.84% | 4,179,563 |
| Aug 18, 2026 | 8.23 | 8.29 | 8.12 | 8.17 | 8.17 | -1.09% | 5,242,780 |
| Aug 17, 2026 | 7.98 | 8.32 | 7.93 | 8.26 | 8.26 | 4.03% | 11,115,340 |
| Aug 14, 2026 | 7.99 | 8.04 | 7.88 | 7.94 | 7.94 | -0.63% | 3,468,860 |
| Aug 13, 2026 | 8.13 | 8.13 | 7.97 | 7.99 | 7.99 | -1.84% | 4,370,700 |
| Aug 12, 2026 | 8.10 | 8.17 | 8.04 | 8.14 | 8.14 | 0.62% | 3,710,250 |
| Aug 11, 2026 | 8.21 | 8.22 | 8.05 | 8.09 | 8.09 | -1.22% | 4,716,440 |
| Aug 10, 2026 | 7.91 | 8.23 | 7.88 | 8.19 | 8.19 | 3.28% | 8,398,201 |
| Aug 7, 2026 | 7.88 | 7.94 | 7.77 | 7.93 | 7.93 | - | 5,138,800 |
| Aug 6, 2026 | 7.92 | 7.96 | 7.80 | 7.93 | 7.93 | 0.25% | 5,375,684 |
| Aug 5, 2026 | 8.01 | 8.04 | 7.85 | 7.91 | 7.91 | -0.88% | 6,373,200 |
| Aug 4, 2026 | 8.13 | 8.24 | 7.95 | 7.98 | 7.98 | -1.72% | 7,731,300 |
| Aug 3, 2026 | 7.87 | 8.13 | 7.82 | 8.12 | 8.12 | 3.05% | 8,290,300 |
| Jul 31, 2026 | 7.96 | 8.07 | 7.82 | 7.88 | 7.88 | -1.75% | 10,003,300 |
| Jul 30, 2026 | 7.83 | 8.07 | 7.83 | 8.02 | 8.02 | 2.04% | 5,169,140 |
| Jul 29, 2026 | 7.67 | 7.98 | 7.67 | 7.86 | 7.86 | 1.95% | 5,645,850 |
| Jul 28, 2026 | 7.52 | 7.72 | 7.49 | 7.71 | 7.71 | 1.85% | 4,666,300 |
| Jul 27, 2026 | 7.33 | 7.60 | 7.33 | 7.57 | 7.57 | 2.71% | 4,662,340 |
| Jul 24, 2026 | 7.47 | 7.55 | 7.33 | 7.37 | 7.37 | -2.38% | 3,558,950 |
| Jul 23, 2026 | 7.33 | 7.56 | 7.28 | 7.55 | 7.55 | 2.86% | 5,153,700 |
| Jul 22, 2026 | 7.45 | 7.49 | 7.28 | 7.34 | 7.34 | -2.00% | 5,250,400 |
| Jul 21, 2026 | 7.66 | 7.68 | 7.43 | 7.49 | 7.49 | -2.60% | 7,311,230 |
| Jul 20, 2026 | 7.82 | 7.89 | 7.59 | 7.69 | 7.69 | -1.28% | 6,483,650 |
| Jul 17, 2026 | 7.94 | 8.10 | 7.72 | 7.79 | 7.79 | -1.14% | 7,431,500 |
| Jul 16, 2026 | 8.04 | 8.14 | 7.91 | 8.08 | 7.88 | 0.37% | 6,312,000 |
| Jul 15, 2026 | 7.87 | 8.05 | 7.85 | 8.05 | 7.85 | 1.64% | 5,633,117 |
| Jul 14, 2026 | 7.69 | 7.92 | 7.66 | 7.92 | 7.72 | 3.39% | 6,341,000 |
| Jul 13, 2026 | 7.77 | 7.85 | 7.64 | 7.66 | 7.47 | -1.92% | 5,143,935 |
| Jul 10, 2026 | 7.70 | 7.93 | 7.65 | 7.81 | 7.62 | 0.51% | 6,802,716 |
| Jul 9, 2026 | 7.73 | 7.86 | 7.61 | 7.77 | 7.58 | - | 5,567,227 |
| Jul 8, 2026 | 7.81 | 7.91 | 7.72 | 7.77 | 7.58 | -1.40% | 4,112,706 |
| Jul 7, 2026 | 8.14 | 8.14 | 7.77 | 7.88 | 7.68 | -3.31% | 5,699,963 |
| Jul 6, 2026 | 8.04 | 8.28 | 8.02 | 8.15 | 7.95 | -0.49% | 8,407,906 |
| Jul 3, 2026 | 7.52 | 8.29 | 7.52 | 8.19 | 7.99 | 8.62% | 17,195,899 |
| Jul 2, 2026 | 7.34 | 7.63 | 7.30 | 7.54 | 7.35 | 2.72% | 8,093,700 |
| Jul 1, 2026 | 7.15 | 7.38 | 7.10 | 7.34 | 7.16 | 2.66% | 7,065,900 |
| Jun 30, 2026 | 7.26 | 7.31 | 7.07 | 7.15 | 6.97 | -1.92% | 4,571,600 |
| Jun 29, 2026 | 7.19 | 7.35 | 6.95 | 7.29 | 7.11 | 1.25% | 7,357,900 |
| Jun 26, 2026 | 7.32 | 7.32 | 7.14 | 7.20 | 7.02 | -1.77% | 7,766,800 |
| Jun 25, 2026 | 7.57 | 7.57 | 7.30 | 7.33 | 7.15 | -3.43% | 9,670,926 |
| Jun 24, 2026 | 7.81 | 7.88 | 7.54 | 7.59 | 7.40 | -3.31% | 6,706,400 |
| Jun 23, 2026 | 7.78 | 8.01 | 7.70 | 7.85 | 7.66 | 0.64% | 6,110,800 |
| Jun 22, 2026 | 7.76 | 7.85 | 7.56 | 7.80 | 7.61 | -0.89% | 7,228,363 |
| Jun 18, 2026 | 8.00 | 8.06 | 7.78 | 7.87 | 7.68 | -2.36% | 7,144,740 |