Jinfa Labi Maternity & Baby Articles Co., Ltd (SHE:002762)
China · Delayed Price · Currency is CNY 7.62
+0.18 (2.42%)
Sep 9, 2025, 2:45 PM CST
SHE:002762 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7.04 | 7.44 | 7.03 | 7.44 | 7.44 | 4.94% | 7,745,708 |
| Sep 5, 2025 | 7.15 | 7.22 | 7.04 | 7.09 | 7.09 | 0.14% | 5,739,500 |
| Sep 4, 2025 | 7.12 | 7.33 | 6.95 | 7.08 | 7.08 | -0.84% | 11,811,100 |
| Sep 3, 2025 | 6.80 | 7.14 | 6.76 | 7.14 | 7.14 | 5.00% | 12,700,074 |
| Sep 2, 2025 | 6.66 | 6.94 | 6.60 | 6.80 | 6.80 | 2.10% | 7,847,551 |
| Sep 1, 2025 | 6.41 | 6.66 | 6.35 | 6.66 | 6.66 | 3.74% | 4,482,575 |
| Aug 29, 2025 | 6.54 | 6.59 | 6.42 | 6.42 | 6.42 | -1.98% | 3,547,002 |
| Aug 28, 2025 | 6.53 | 6.60 | 6.43 | 6.55 | 6.55 | 1.55% | 4,787,821 |
| Aug 27, 2025 | 6.62 | 6.65 | 6.43 | 6.45 | 6.45 | -2.27% | 5,596,575 |
| Aug 26, 2025 | 6.51 | 6.63 | 6.47 | 6.60 | 6.60 | 2.33% | 5,948,930 |
| Aug 25, 2025 | 6.39 | 6.45 | 6.36 | 6.45 | 6.45 | 0.94% | 4,256,302 |
| Aug 22, 2025 | 6.49 | 6.49 | 6.33 | 6.39 | 6.39 | -0.93% | 5,326,752 |
| Aug 21, 2025 | 6.46 | 6.55 | 6.39 | 6.45 | 6.45 | 0.31% | 5,069,400 |
| Aug 20, 2025 | 6.31 | 6.47 | 6.31 | 6.43 | 6.43 | 1.58% | 6,040,738 |
| Aug 19, 2025 | 6.41 | 6.41 | 6.32 | 6.33 | 6.33 | -1.40% | 4,079,050 |
| Aug 18, 2025 | 6.43 | 6.45 | 6.25 | 6.42 | 6.42 | -0.16% | 6,286,625 |
| Aug 15, 2025 | 6.40 | 6.52 | 6.40 | 6.43 | 6.43 | 0.47% | 3,295,175 |
| Aug 14, 2025 | 6.53 | 6.55 | 6.39 | 6.40 | 6.40 | -1.84% | 3,846,300 |
| Aug 13, 2025 | 6.57 | 6.60 | 6.49 | 6.52 | 6.52 | -0.91% | 4,241,200 |
| Aug 12, 2025 | 6.62 | 6.68 | 6.56 | 6.58 | 6.58 | -0.45% | 3,481,750 |
| Aug 11, 2025 | 6.75 | 6.75 | 6.57 | 6.61 | 6.61 | -1.64% | 4,675,900 |
| Aug 8, 2025 | 6.74 | 6.79 | 6.63 | 6.72 | 6.72 | -0.30% | 6,071,500 |
| Aug 7, 2025 | 6.60 | 6.80 | 6.55 | 6.74 | 6.74 | 3.53% | 12,914,275 |
| Aug 6, 2025 | 6.27 | 6.51 | 6.17 | 6.51 | 6.51 | 5.00% | 10,519,110 |
| Aug 5, 2025 | 6.19 | 6.21 | 6.09 | 6.20 | 6.20 | 0.16% | 4,160,450 |
| Aug 4, 2025 | 6.17 | 6.30 | 6.17 | 6.19 | 6.19 | 0.49% | 3,616,200 |
| Aug 1, 2025 | 6.25 | 6.27 | 6.08 | 6.16 | 6.16 | -0.81% | 5,065,400 |
| Jul 31, 2025 | 6.35 | 6.35 | 6.19 | 6.21 | 6.21 | -2.05% | 3,299,559 |
| Jul 30, 2025 | 6.21 | 6.38 | 6.15 | 6.34 | 6.34 | 0.96% | 4,875,100 |
| Jul 29, 2025 | 6.46 | 6.62 | 6.26 | 6.28 | 6.28 | -1.41% | 7,818,250 |
| Jul 28, 2025 | 6.38 | 6.46 | 6.36 | 6.37 | 6.37 | -0.78% | 5,047,600 |
| Jul 25, 2025 | 6.50 | 6.72 | 6.40 | 6.42 | 6.42 | -2.28% | 9,748,227 |
| Jul 24, 2025 | 6.32 | 6.57 | 6.30 | 6.57 | 6.57 | 4.95% | 10,647,550 |
| Jul 23, 2025 | 6.40 | 6.42 | 6.20 | 6.26 | 6.26 | -2.80% | 7,380,900 |
| Jul 22, 2025 | 6.38 | 6.49 | 6.15 | 6.44 | 6.44 | 0.31% | 10,668,802 |
| Jul 21, 2025 | 6.45 | 6.78 | 6.40 | 6.42 | 6.42 | -0.62% | 17,547,450 |
| Jul 18, 2025 | 6.16 | 6.50 | 6.05 | 6.46 | 6.46 | 4.19% | 13,273,543 |
| Jul 17, 2025 | 6.18 | 6.30 | 6.11 | 6.20 | 6.20 | 0.16% | 12,150,916 |
| Jul 16, 2025 | 5.99 | 6.21 | 5.95 | 6.19 | 6.19 | 4.74% | 23,258,628 |
| Jul 15, 2025 | 5.55 | 5.91 | 5.54 | 5.91 | 5.91 | 4.97% | 15,219,047 |
| Jul 14, 2025 | 5.36 | 5.67 | 5.36 | 5.63 | 5.63 | 4.26% | 21,483,950 |
| Jul 11, 2025 | 5.40 | 5.47 | 5.38 | 5.40 | 5.40 | -0.74% | 5,935,750 |
| Jul 10, 2025 | 5.41 | 5.48 | 5.40 | 5.44 | 5.44 | -0.18% | 4,127,800 |
| Jul 9, 2025 | 5.47 | 5.56 | 5.36 | 5.45 | 5.45 | 0.18% | 7,789,400 |
| Jul 8, 2025 | 5.41 | 5.52 | 5.41 | 5.44 | 5.44 | 0.37% | 7,352,750 |
| Jul 7, 2025 | 5.46 | 5.55 | 5.34 | 5.42 | 5.42 | -2.69% | 12,018,400 |
| Jul 4, 2025 | 5.76 | 5.78 | 5.54 | 5.57 | 5.57 | -3.63% | 10,660,375 |
| Jul 3, 2025 | 5.80 | 5.87 | 5.76 | 5.78 | 5.78 | -0.69% | 8,320,550 |
| Jul 2, 2025 | 5.80 | 5.89 | 5.77 | 5.82 | 5.82 | -0.34% | 7,854,177 |
| Jul 1, 2025 | 5.90 | 5.93 | 5.73 | 5.84 | 5.84 | -0.85% | 11,439,491 |