Jinhong Fashion Group Co.,Ltd. (SHA:603518)
China · Delayed Price · Currency is CNY 9.52
+0.33 (3.59%)
Apr 28, 2026, 3:00 PM CST
Jinhong Fashion Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.70 | 9.85 | 9.48 | 9.51 | - | 3.48% | 14,637,000 |
| 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 |
| Apr 20, 2026 | 8.97 | 9.05 | 8.86 | 9.03 | 9.03 | 0.67% | 2,853,000 |
| Apr 17, 2026 | 9.05 | 9.09 | 8.94 | 8.97 | 8.97 | -1.54% | 3,355,900 |
| Apr 16, 2026 | 8.96 | 9.14 | 8.88 | 9.11 | 9.11 | 2.24% | 4,406,538 |
| Apr 15, 2026 | 8.95 | 8.99 | 8.86 | 8.91 | 8.91 | 0.68% | 2,868,488 |
| Apr 14, 2026 | 8.95 | 8.96 | 8.79 | 8.85 | 8.85 | -0.45% | 3,186,652 |
| Apr 13, 2026 | 8.98 | 8.98 | 8.89 | 8.89 | 8.89 | -1.11% | 1,898,096 |
| Apr 10, 2026 | 8.93 | 9.04 | 8.87 | 8.99 | 8.99 | 1.47% | 3,172,800 |
| Apr 9, 2026 | 8.98 | 9.02 | 8.84 | 8.86 | 8.86 | -1.56% | 2,960,180 |
| Apr 8, 2026 | 8.95 | 9.03 | 8.92 | 9.00 | 9.00 | 1.81% | 5,082,180 |
| Apr 7, 2026 | 8.61 | 8.91 | 8.61 | 8.84 | 8.84 | 1.96% | 3,457,340 |
| Apr 3, 2026 | 8.94 | 8.94 | 8.64 | 8.67 | 8.67 | -2.36% | 4,156,006 |
| Apr 2, 2026 | 9.02 | 9.02 | 8.86 | 8.88 | 8.88 | -1.55% | 2,784,599 |
| Apr 1, 2026 | 9.00 | 9.10 | 8.91 | 9.02 | 9.02 | 1.35% | 5,773,500 |
| Mar 31, 2026 | 8.97 | 9.13 | 8.90 | 8.90 | 8.90 | -0.78% | 4,155,200 |
| Mar 30, 2026 | 8.80 | 9.10 | 8.71 | 8.97 | 8.97 | 0.56% | 6,787,200 |
| Mar 27, 2026 | 8.60 | 8.97 | 8.60 | 8.92 | 8.92 | 2.65% | 5,755,500 |
| Mar 26, 2026 | 8.72 | 8.81 | 8.66 | 8.69 | 8.69 | -0.57% | 4,708,506 |
| Mar 25, 2026 | 8.54 | 8.74 | 8.49 | 8.74 | 8.74 | 2.94% | 6,615,494 |
| Mar 24, 2026 | 8.31 | 8.49 | 8.23 | 8.49 | 8.49 | 3.54% | 6,024,383 |
| Mar 23, 2026 | 8.51 | 8.52 | 8.17 | 8.20 | 8.20 | -4.76% | 7,776,500 |
| Mar 20, 2026 | 8.88 | 8.94 | 8.60 | 8.61 | 8.61 | -3.15% | 6,448,100 |
| Mar 19, 2026 | 9.06 | 9.10 | 8.87 | 8.89 | 8.89 | -2.41% | 4,529,900 |
| Mar 18, 2026 | 9.14 | 9.14 | 9.04 | 9.11 | 9.11 | - | 3,570,700 |
| Mar 17, 2026 | 9.18 | 9.27 | 9.10 | 9.11 | 9.11 | -0.87% | 3,777,700 |
| Mar 16, 2026 | 9.12 | 9.23 | 9.11 | 9.19 | 9.19 | 0.66% | 4,250,240 |
| Mar 13, 2026 | 9.15 | 9.26 | 9.08 | 9.13 | 9.13 | -0.87% | 6,577,800 |
| Mar 12, 2026 | 9.25 | 9.28 | 9.15 | 9.21 | 9.21 | -0.43% | 4,180,040 |
| Mar 11, 2026 | 9.27 | 9.31 | 9.21 | 9.25 | 9.25 | - | 4,277,400 |
| Mar 10, 2026 | 9.13 | 9.26 | 9.11 | 9.25 | 9.25 | 1.87% | 5,512,300 |
| Mar 9, 2026 | 9.18 | 9.24 | 8.99 | 9.08 | 9.08 | -2.05% | 10,059,050 |
| Mar 6, 2026 | 9.15 | 9.29 | 9.10 | 9.27 | 9.27 | 1.31% | 6,813,780 |
| Mar 5, 2026 | 9.20 | 9.29 | 9.11 | 9.15 | 9.15 | 0.11% | 6,898,799 |
| Mar 4, 2026 | 9.33 | 9.41 | 9.05 | 9.14 | 9.14 | -2.25% | 9,070,328 |
| Mar 3, 2026 | 9.51 | 9.62 | 9.33 | 9.35 | 9.35 | -1.58% | 7,792,890 |
| Mar 2, 2026 | 9.76 | 9.80 | 9.50 | 9.50 | 9.50 | -4.14% | 11,225,120 |
| Feb 27, 2026 | 9.91 | 9.96 | 9.82 | 9.91 | 9.91 | -0.10% | 5,543,265 |
| Feb 26, 2026 | 9.86 | 10.05 | 9.76 | 9.92 | 9.92 | 0.61% | 8,536,712 |
| Feb 25, 2026 | 9.90 | 9.99 | 9.83 | 9.86 | 9.86 | -0.40% | 7,773,900 |
| Feb 24, 2026 | 9.81 | 9.97 | 9.76 | 9.90 | 9.90 | 1.23% | 7,424,919 |
| Feb 13, 2026 | 9.92 | 9.95 | 9.75 | 9.78 | 9.78 | -1.41% | 5,844,000 |
| Feb 12, 2026 | 10.13 | 10.15 | 9.91 | 9.92 | 9.92 | -2.17% | 6,748,700 |
| Feb 11, 2026 | 10.28 | 10.28 | 10.08 | 10.14 | 10.14 | -0.98% | 5,429,669 |
| Feb 10, 2026 | 10.28 | 10.32 | 10.22 | 10.24 | 10.24 | -0.68% | 6,382,800 |
| Feb 9, 2026 | 10.29 | 10.32 | 10.08 | 10.31 | 10.31 | 0.88% | 12,486,040 |