Jinfa Labi Maternity & Baby Articles Co., Ltd (SHE:002762)
China · Delayed Price · Currency is CNY 8.61
+0.04 (0.47%)
Jul 3, 2026, 3:04 PM CST
SHE:002762 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 7.90 | 8.69 | 7.90 | 8.47 | - | -1.17% | 1,902,700 |
| Jul 2, 2026 | 8.73 | 8.85 | 8.52 | 8.57 | 8.57 | -1.61% | 3,178,175 |
| Jul 1, 2026 | 8.56 | 8.94 | 8.50 | 8.71 | 8.71 | 1.63% | 4,283,100 |
| Jun 30, 2026 | 8.44 | 8.72 | 8.38 | 8.57 | 8.57 | 0.35% | 3,735,250 |
| Jun 29, 2026 | 8.00 | 8.65 | 7.82 | 8.54 | 8.54 | 6.62% | 5,965,050 |
| Jun 26, 2026 | 7.90 | 8.16 | 7.68 | 8.01 | 8.01 | 1.39% | 4,869,123 |
| Jun 25, 2026 | 8.36 | 8.36 | 7.82 | 7.90 | 7.90 | -4.36% | 4,268,430 |
| Jun 24, 2026 | 8.50 | 8.50 | 8.08 | 8.26 | 8.26 | -2.94% | 4,684,874 |
| Jun 23, 2026 | 8.35 | 8.86 | 8.35 | 8.51 | 8.51 | 0.95% | 5,498,318 |
| Jun 22, 2026 | 8.80 | 8.97 | 8.01 | 8.43 | 8.43 | -3.88% | 7,753,593 |
| Jun 17, 2026 | 8.94 | 9.02 | 8.77 | 8.82 | 8.77 | 0.11% | 2,003,120 |
| Jun 16, 2026 | 8.74 | 8.85 | 8.48 | 8.81 | 8.76 | 1.26% | 2,520,326 |
| Jun 15, 2026 | 8.33 | 8.70 | 8.14 | 8.70 | 8.65 | 4.95% | 2,979,900 |
| Jun 12, 2026 | 8.13 | 8.35 | 8.13 | 8.29 | 8.24 | 2.22% | 1,572,300 |
| Jun 11, 2026 | 8.10 | 8.22 | 8.06 | 8.11 | 8.06 | -0.86% | 1,246,220 |
| Jun 10, 2026 | 8.44 | 8.44 | 8.05 | 8.18 | 8.13 | -2.97% | 2,513,051 |
| Jun 9, 2026 | 8.40 | 8.60 | 8.32 | 8.43 | 8.38 | 0.60% | 1,260,500 |
| Jun 8, 2026 | 8.70 | 8.70 | 8.30 | 8.38 | 8.33 | -3.68% | 3,022,600 |
| Jun 5, 2026 | 8.99 | 8.99 | 8.65 | 8.70 | 8.65 | -2.14% | 2,103,166 |
| Jun 4, 2026 | 8.73 | 9.06 | 8.73 | 8.89 | 8.84 | 2.07% | 2,590,850 |
| Jun 3, 2026 | 9.06 | 9.06 | 8.64 | 8.71 | 8.66 | -3.22% | 2,746,204 |
| Jun 2, 2026 | 9.18 | 9.18 | 8.90 | 9.00 | 8.95 | -2.49% | 4,005,840 |
| Jun 1, 2026 | 9.40 | 9.40 | 9.14 | 9.23 | 9.18 | -0.86% | 2,604,300 |
| May 29, 2026 | 9.59 | 9.72 | 9.21 | 9.31 | 9.26 | -2.92% | 3,408,000 |
| May 28, 2026 | 9.53 | 9.79 | 9.52 | 9.59 | 9.54 | 0.52% | 2,889,350 |
| May 27, 2026 | 9.70 | 9.89 | 9.45 | 9.54 | 9.49 | -2.45% | 4,734,300 |
| May 26, 2026 | 9.68 | 9.87 | 9.41 | 9.78 | 9.72 | 1.03% | 6,191,900 |
| May 25, 2026 | 9.38 | 9.71 | 9.38 | 9.68 | 9.63 | 4.65% | 8,597,300 |
| May 22, 2026 | 8.91 | 9.25 | 8.80 | 9.25 | 9.20 | 4.99% | 5,018,433 |
| May 21, 2026 | 8.70 | 9.10 | 8.69 | 8.81 | 8.76 | 0.46% | 4,040,450 |
| May 20, 2026 | 8.66 | 8.80 | 8.57 | 8.77 | 8.72 | 0.46% | 2,202,700 |
| May 19, 2026 | 8.58 | 8.80 | 8.50 | 8.73 | 8.68 | 1.99% | 2,602,550 |
| May 18, 2026 | 8.95 | 8.96 | 8.50 | 8.56 | 8.51 | -4.36% | 5,402,512 |
| May 15, 2026 | 9.10 | 9.25 | 8.78 | 8.95 | 8.90 | -1.86% | 3,904,124 |
| May 14, 2026 | 9.19 | 9.28 | 9.07 | 9.12 | 9.07 | -0.76% | 2,792,375 |
| May 13, 2026 | 9.15 | 9.25 | 9.01 | 9.19 | 9.14 | 0.44% | 3,196,250 |
| May 12, 2026 | 9.20 | 9.35 | 9.02 | 9.15 | 9.10 | -0.54% | 3,906,886 |
| May 11, 2026 | 8.91 | 9.20 | 8.91 | 9.20 | 9.15 | 3.60% | 3,930,007 |
| May 8, 2026 | 8.72 | 8.92 | 8.68 | 8.88 | 8.83 | 2.30% | 3,495,497 |
| May 7, 2026 | 8.72 | 8.72 | 8.54 | 8.68 | 8.63 | 0.58% | 2,955,975 |
| May 6, 2026 | 8.70 | 8.81 | 8.44 | 8.63 | 8.58 | -0.92% | 5,611,900 |
| Apr 30, 2026 | 8.39 | 8.75 | 8.39 | 8.71 | 8.66 | 3.44% | 4,786,826 |
| Apr 29, 2026 | 8.10 | 8.42 | 8.08 | 8.42 | 8.37 | 3.44% | 5,003,850 |
| Apr 28, 2026 | 8.11 | 8.28 | 8.11 | 8.14 | 8.09 | -0.49% | 2,411,675 |
| Apr 27, 2026 | 8.16 | 8.49 | 8.15 | 8.18 | 8.13 | 0.25% | 4,917,600 |
| Apr 24, 2026 | 8.05 | 8.17 | 7.86 | 8.16 | 8.11 | 3.29% | 5,198,500 |
| Apr 23, 2026 | 7.99 | 8.10 | 7.85 | 7.90 | 7.86 | -1.00% | 3,990,600 |
| Apr 22, 2026 | 8.05 | 8.14 | 7.88 | 7.98 | 7.93 | -0.75% | 3,870,600 |
| Apr 21, 2026 | 8.25 | 8.26 | 8.02 | 8.04 | 7.99 | -1.59% | 4,114,750 |
| Apr 20, 2026 | 7.73 | 8.21 | 7.73 | 8.17 | 8.12 | 4.21% | 7,228,206 |