Jinfa Labi Maternity & Baby Articles Co., Ltd (SHE:002762)
China · Delayed Price · Currency is CNY 7.02
+0.03 (0.43%)
Jan 30, 2026, 1:45 PM CST
SHE:002762 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 7.06 | 7.08 | 6.92 | 6.99 | 6.99 | -1.41% | 2,939,000 |
| Jan 28, 2026 | 7.17 | 7.22 | 7.04 | 7.09 | 7.09 | -2.07% | 4,625,200 |
| Jan 27, 2026 | 7.21 | 7.25 | 7.11 | 7.24 | 7.24 | -0.28% | 2,065,400 |
| Jan 26, 2026 | 7.57 | 7.57 | 7.20 | 7.26 | 7.26 | -4.10% | 4,324,062 |
| Jan 23, 2026 | 7.61 | 7.75 | 7.41 | 7.57 | 7.57 | -0.26% | 5,299,900 |
| Jan 22, 2026 | 7.57 | 7.60 | 7.45 | 7.59 | 7.59 | 1.34% | 3,151,822 |
| Jan 21, 2026 | 7.49 | 7.54 | 7.41 | 7.49 | 7.49 | - | 3,813,300 |
| Jan 20, 2026 | 7.24 | 7.62 | 7.24 | 7.49 | 7.49 | 2.74% | 7,668,075 |
| Jan 19, 2026 | 6.97 | 7.29 | 6.97 | 7.29 | 7.29 | 5.04% | 7,415,520 |
| Jan 16, 2026 | 6.97 | 6.99 | 6.86 | 6.94 | 6.94 | -0.29% | 3,117,825 |
| Jan 15, 2026 | 7.01 | 7.01 | 6.89 | 6.96 | 6.96 | -0.71% | 3,042,000 |
| Jan 14, 2026 | 6.98 | 7.08 | 6.93 | 7.01 | 7.01 | - | 3,249,622 |
| Jan 13, 2026 | 7.21 | 7.22 | 6.98 | 7.01 | 7.01 | -2.37% | 4,573,275 |
| Jan 12, 2026 | 7.37 | 7.40 | 7.14 | 7.18 | 7.18 | -2.71% | 6,447,100 |
| Jan 9, 2026 | 7.20 | 7.48 | 7.09 | 7.38 | 7.38 | 2.50% | 7,616,362 |
| Jan 8, 2026 | 7.12 | 7.34 | 7.12 | 7.20 | 7.20 | 0.70% | 3,236,725 |
| Jan 7, 2026 | 7.31 | 7.34 | 7.09 | 7.15 | 7.15 | -1.11% | 5,079,500 |
| Jan 6, 2026 | 7.09 | 7.32 | 7.05 | 7.23 | 7.23 | 1.83% | 3,971,297 |
| Jan 5, 2026 | 6.96 | 7.15 | 6.88 | 7.10 | 7.10 | 3.20% | 3,012,562 |
| Dec 31, 2025 | 6.98 | 6.98 | 6.85 | 6.88 | 6.88 | - | 1,411,175 |
| Dec 30, 2025 | 6.90 | 6.97 | 6.82 | 6.88 | 6.88 | -0.43% | 2,600,600 |
| Dec 29, 2025 | 7.09 | 7.11 | 6.79 | 6.91 | 6.91 | -2.12% | 3,228,500 |
| Dec 26, 2025 | 6.99 | 7.20 | 6.99 | 7.06 | 7.06 | 1.00% | 2,579,100 |
| Dec 25, 2025 | 7.08 | 7.08 | 6.88 | 6.99 | 6.99 | -1.27% | 2,365,950 |
| Dec 24, 2025 | 7.02 | 7.15 | 7.02 | 7.08 | 7.08 | -0.14% | 1,799,400 |
| Dec 23, 2025 | 7.31 | 7.32 | 7.03 | 7.09 | 7.09 | -2.07% | 2,969,300 |
| Dec 22, 2025 | 7.20 | 7.26 | 7.08 | 7.24 | 7.24 | 2.12% | 4,013,800 |
| Dec 19, 2025 | 6.82 | 7.09 | 6.82 | 7.09 | 7.09 | 5.04% | 2,810,400 |
| Dec 18, 2025 | 6.83 | 6.90 | 6.69 | 6.75 | 6.75 | -1.03% | 2,744,000 |
| Dec 17, 2025 | 6.93 | 7.02 | 6.70 | 6.82 | 6.82 | -2.01% | 2,620,500 |
| Dec 16, 2025 | 6.87 | 7.08 | 6.76 | 6.96 | 6.96 | 1.31% | 4,070,600 |
| Dec 15, 2025 | 7.05 | 7.10 | 6.86 | 6.87 | 6.87 | -2.14% | 2,664,800 |
| Dec 12, 2025 | 7.14 | 7.14 | 7.00 | 7.02 | 7.02 | -1.68% | 1,562,750 |
| Dec 11, 2025 | 7.39 | 7.45 | 7.14 | 7.14 | 7.14 | -2.99% | 2,628,775 |
| Dec 10, 2025 | 7.22 | 7.50 | 7.20 | 7.36 | 7.36 | 1.80% | 4,546,500 |
| Dec 9, 2025 | 7.21 | 7.36 | 7.11 | 7.23 | 7.23 | 0.42% | 3,341,000 |
| Dec 8, 2025 | 7.26 | 7.44 | 7.18 | 7.20 | 7.20 | -1.77% | 3,361,975 |
| Dec 5, 2025 | 7.27 | 7.37 | 7.20 | 7.33 | 7.33 | 0.83% | 1,969,375 |
| Dec 4, 2025 | 7.40 | 7.40 | 7.24 | 7.27 | 7.27 | -0.55% | 2,058,600 |
| Dec 3, 2025 | 7.49 | 7.61 | 7.31 | 7.31 | 7.31 | -2.92% | 2,096,300 |
| Dec 2, 2025 | 7.53 | 7.79 | 7.45 | 7.53 | 7.53 | -0.92% | 2,497,175 |
| Dec 1, 2025 | 7.69 | 7.83 | 7.47 | 7.60 | 7.60 | -1.04% | 3,719,600 |
| Nov 28, 2025 | 7.70 | 7.90 | 7.68 | 7.68 | 7.68 | -0.26% | 3,629,800 |
| Nov 27, 2025 | 7.74 | 7.82 | 7.62 | 7.70 | 7.70 | 1.18% | 4,243,200 |
| Nov 26, 2025 | 7.69 | 7.80 | 7.48 | 7.61 | 7.61 | 0.53% | 7,808,800 |
| Nov 25, 2025 | 7.49 | 7.57 | 7.42 | 7.57 | 7.57 | 4.99% | 3,543,298 |
| Nov 24, 2025 | 6.87 | 7.21 | 6.80 | 7.21 | 7.21 | 4.95% | 4,084,077 |
| Nov 21, 2025 | 7.23 | 7.23 | 6.87 | 6.87 | 6.87 | -4.98% | 5,911,500 |
| Nov 20, 2025 | 7.45 | 7.50 | 7.13 | 7.23 | 7.23 | -3.73% | 7,151,520 |
| Nov 19, 2025 | 7.82 | 7.82 | 7.49 | 7.51 | 7.51 | -3.10% | 3,248,900 |