Jinhong Fashion Group Co.,Ltd. (SHA:603518)
China · Delayed Price · Currency is CNY 7.16
+0.02 (0.28%)
Oct 28, 2026, 3:00 PM CST
Jinhong Fashion Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.16 | 7.22 | 7.10 | 7.16 | 7.16 | 0.28% | 4,311,800 |
| Oct 27, 2026 | 7.22 | 7.30 | 7.14 | 7.14 | 7.14 | -1.38% | 4,312,000 |
| Oct 26, 2026 | 7.14 | 7.26 | 7.09 | 7.24 | 7.24 | 1.26% | 5,732,500 |
| Oct 23, 2026 | 7.06 | 7.16 | 6.90 | 7.15 | 7.15 | 0.85% | 7,119,900 |
| Oct 22, 2026 | 7.25 | 7.26 | 7.09 | 7.09 | 7.09 | -2.34% | 6,383,000 |
| Oct 21, 2026 | 7.41 | 7.48 | 7.23 | 7.26 | 7.26 | -1.89% | 7,406,200 |
| Oct 20, 2026 | 7.37 | 7.44 | 7.33 | 7.40 | 7.40 | 0.41% | 4,118,800 |
| Oct 19, 2026 | 7.41 | 7.45 | 7.26 | 7.37 | 7.37 | -0.54% | 6,654,400 |
| Oct 16, 2026 | 7.49 | 7.60 | 7.34 | 7.41 | 7.41 | -0.54% | 6,409,300 |
| Oct 15, 2026 | 7.60 | 7.60 | 7.40 | 7.45 | 7.45 | -2.87% | 6,600,800 |
| Oct 14, 2026 | 7.73 | 7.82 | 7.66 | 7.67 | 7.67 | -1.29% | 4,264,600 |
| Oct 13, 2026 | 7.78 | 7.83 | 7.62 | 7.77 | 7.77 | -0.51% | 5,940,000 |
| Oct 12, 2026 | 7.93 | 7.95 | 7.79 | 7.81 | 7.81 | -1.64% | 5,941,600 |
| Oct 9, 2026 | 7.80 | 7.96 | 7.72 | 7.94 | 7.94 | 1.66% | 5,981,977 |
| Oct 8, 2026 | 7.78 | 7.87 | 7.74 | 7.81 | 7.81 | 0.26% | 4,981,000 |
| Sep 30, 2026 | 7.85 | 7.87 | 7.77 | 7.79 | 7.79 | -0.64% | 4,253,300 |
| Sep 29, 2026 | 7.82 | 7.88 | 7.77 | 7.84 | 7.84 | -0.13% | 5,357,500 |
| Sep 28, 2026 | 7.75 | 7.87 | 7.68 | 7.85 | 7.85 | 1.68% | 7,998,056 |
| Sep 24, 2026 | 7.71 | 7.85 | 7.68 | 7.72 | 7.72 | -0.26% | 5,435,032 |
| Sep 23, 2026 | 7.77 | 7.82 | 7.70 | 7.74 | 7.74 | -0.64% | 3,786,400 |
| Sep 22, 2026 | 7.77 | 7.83 | 7.68 | 7.79 | 7.79 | 0.39% | 6,355,100 |
| Sep 21, 2026 | 7.62 | 7.78 | 7.61 | 7.76 | 7.76 | 1.70% | 5,642,300 |
| Sep 18, 2026 | 7.61 | 7.79 | 7.58 | 7.63 | 7.63 | 0.53% | 6,912,983 |
| Sep 17, 2026 | 7.56 | 7.61 | 7.46 | 7.59 | 7.59 | 0.13% | 5,431,800 |
| Sep 16, 2026 | 7.63 | 7.66 | 7.48 | 7.58 | 7.58 | -0.79% | 7,419,400 |
| Sep 15, 2026 | 7.92 | 7.96 | 7.61 | 7.64 | 7.64 | -3.66% | 8,712,662 |
| Sep 14, 2026 | 7.92 | 8.04 | 7.88 | 7.93 | 7.93 | -0.38% | 4,658,000 |
| Sep 11, 2026 | 8.10 | 8.14 | 7.92 | 7.96 | 7.96 | -2.45% | 7,113,100 |
| Sep 10, 2026 | 8.23 | 8.53 | 8.13 | 8.16 | 8.16 | -1.45% | 10,158,101 |
| Sep 9, 2026 | 8.25 | 8.28 | 8.17 | 8.28 | 8.28 | 0.36% | 5,015,800 |
| Sep 8, 2026 | 8.13 | 8.26 | 8.10 | 8.25 | 8.25 | 1.48% | 4,700,200 |
| Sep 7, 2026 | 8.15 | 8.21 | 8.08 | 8.13 | 8.13 | 0.12% | 4,777,550 |
| Sep 4, 2026 | 8.10 | 8.22 | 8.04 | 8.12 | 8.12 | 0.50% | 5,944,838 |
| Sep 3, 2026 | 8.20 | 8.28 | 8.06 | 8.08 | 8.08 | -1.58% | 6,351,863 |
| Sep 2, 2026 | 8.21 | 8.27 | 8.09 | 8.21 | 8.21 | -0.61% | 5,472,400 |
| Sep 1, 2026 | 8.09 | 8.33 | 8.09 | 8.26 | 8.26 | 1.60% | 8,325,760 |
| Aug 31, 2026 | 8.07 | 8.15 | 8.02 | 8.13 | 8.13 | 0.62% | 5,914,900 |
| Aug 28, 2026 | 8.02 | 8.09 | 7.98 | 8.08 | 8.08 | 0.75% | 6,463,100 |
| 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 |