Jinfa Labi Maternity & Baby Articles Co., Ltd (SHE:002762)
China · Delayed Price · Currency is CNY 8.62
+0.06 (0.70%)
May 19, 2026, 10:35 AM CST
SHE:002762 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 8.95 | 8.95 | 8.50 | 8.73 | - | 1.99% | 1,041,075 |
| May 18, 2026 | 8.95 | 8.96 | 8.50 | 8.56 | 8.56 | -4.36% | 5,402,512 |
| May 15, 2026 | 9.10 | 9.25 | 8.78 | 8.95 | 8.95 | -1.86% | 3,904,124 |
| May 14, 2026 | 9.19 | 9.28 | 9.07 | 9.12 | 9.12 | -0.76% | 2,792,375 |
| May 13, 2026 | 9.15 | 9.25 | 9.01 | 9.19 | 9.19 | 0.44% | 3,196,250 |
| May 12, 2026 | 9.20 | 9.35 | 9.02 | 9.15 | 9.15 | -0.54% | 3,906,886 |
| May 11, 2026 | 8.91 | 9.20 | 8.91 | 9.20 | 9.20 | 3.60% | 3,930,007 |
| May 8, 2026 | 8.72 | 8.92 | 8.68 | 8.88 | 8.88 | 2.30% | 3,495,497 |
| May 7, 2026 | 8.72 | 8.72 | 8.54 | 8.68 | 8.68 | 0.58% | 2,955,975 |
| May 6, 2026 | 8.70 | 8.81 | 8.44 | 8.63 | 8.63 | -0.92% | 5,611,900 |
| Apr 30, 2026 | 8.39 | 8.75 | 8.39 | 8.71 | 8.71 | 3.44% | 4,786,826 |
| Apr 29, 2026 | 8.10 | 8.42 | 8.08 | 8.42 | 8.42 | 3.44% | 5,003,850 |
| Apr 28, 2026 | 8.11 | 8.28 | 8.11 | 8.14 | 8.14 | -0.49% | 2,411,675 |
| Apr 27, 2026 | 8.16 | 8.49 | 8.15 | 8.18 | 8.18 | 0.25% | 4,917,600 |
| Apr 24, 2026 | 8.05 | 8.17 | 7.86 | 8.16 | 8.16 | 3.29% | 5,198,500 |
| Apr 23, 2026 | 7.99 | 8.10 | 7.85 | 7.90 | 7.90 | -1.00% | 3,990,600 |
| Apr 22, 2026 | 8.05 | 8.14 | 7.88 | 7.98 | 7.98 | -0.75% | 3,870,600 |
| Apr 21, 2026 | 8.25 | 8.26 | 8.02 | 8.04 | 8.04 | -1.59% | 4,114,750 |
| Apr 20, 2026 | 7.73 | 8.21 | 7.73 | 8.17 | 8.17 | 4.21% | 7,228,206 |
| Apr 17, 2026 | 7.72 | 7.88 | 7.62 | 7.84 | 7.84 | 0.90% | 8,000,750 |
| Apr 16, 2026 | 7.80 | 7.88 | 7.64 | 7.77 | 7.77 | 3.60% | 14,526,630 |
| Apr 15, 2026 | 7.80 | 7.81 | 7.50 | 7.50 | 7.50 | -3.47% | 3,807,400 |
| Apr 14, 2026 | 7.47 | 7.82 | 7.46 | 7.77 | 7.77 | 3.60% | 4,873,400 |
| Apr 13, 2026 | 7.30 | 7.50 | 7.26 | 7.50 | 7.50 | 2.46% | 3,537,330 |
| Apr 10, 2026 | 7.37 | 7.55 | 7.23 | 7.32 | 7.32 | -0.54% | 4,111,789 |
| Apr 9, 2026 | 7.18 | 7.42 | 7.18 | 7.36 | 7.36 | 2.22% | 3,817,799 |
| Apr 8, 2026 | 7.22 | 7.35 | 7.13 | 7.20 | 7.20 | -0.14% | 3,139,802 |
| Apr 7, 2026 | 6.81 | 7.38 | 6.81 | 7.21 | 7.21 | 1.26% | 2,974,500 |
| Apr 3, 2026 | 7.16 | 7.25 | 7.01 | 7.12 | 7.12 | -0.97% | 1,803,600 |
| Apr 2, 2026 | 7.33 | 7.38 | 7.10 | 7.19 | 7.19 | -2.31% | 3,181,100 |
| Apr 1, 2026 | 7.30 | 7.52 | 7.22 | 7.36 | 7.36 | 1.94% | 6,369,875 |
| Mar 31, 2026 | 7.01 | 7.34 | 6.98 | 7.22 | 7.22 | 3.29% | 8,124,775 |
| Mar 30, 2026 | 6.88 | 7.09 | 6.88 | 6.99 | 6.99 | 0.43% | 2,180,300 |
| Mar 27, 2026 | 6.80 | 6.98 | 6.74 | 6.96 | 6.96 | 2.35% | 1,774,300 |
| Mar 26, 2026 | 6.83 | 6.88 | 6.75 | 6.80 | 6.80 | -0.44% | 1,532,400 |
| Mar 25, 2026 | 6.78 | 6.83 | 6.69 | 6.83 | 6.83 | 1.64% | 2,148,505 |
| Mar 24, 2026 | 6.58 | 6.74 | 6.44 | 6.72 | 6.72 | 4.35% | 2,194,317 |
| Mar 23, 2026 | 6.48 | 6.60 | 6.42 | 6.44 | 6.44 | -4.02% | 2,931,698 |
| Mar 20, 2026 | 6.93 | 6.93 | 6.69 | 6.71 | 6.71 | -2.33% | 2,493,000 |
| Mar 19, 2026 | 6.96 | 6.99 | 6.84 | 6.87 | 6.87 | -2.28% | 2,668,750 |
| Mar 18, 2026 | 6.84 | 7.05 | 6.84 | 7.03 | 7.03 | 2.78% | 3,414,875 |
| Mar 17, 2026 | 6.91 | 6.95 | 6.82 | 6.84 | 6.84 | -0.87% | 2,471,600 |
| Mar 16, 2026 | 7.04 | 7.05 | 6.86 | 6.90 | 6.90 | -1.57% | 3,210,250 |
| Mar 13, 2026 | 6.83 | 7.16 | 6.83 | 7.01 | 7.01 | 2.64% | 5,228,075 |
| Mar 12, 2026 | 6.78 | 6.89 | 6.73 | 6.83 | 6.83 | 1.04% | 2,942,684 |
| Mar 11, 2026 | 6.80 | 6.86 | 6.74 | 6.76 | 6.76 | -0.73% | 2,292,550 |
| Mar 10, 2026 | 6.67 | 6.86 | 6.65 | 6.81 | 6.81 | 1.95% | 4,077,145 |
| Mar 9, 2026 | 6.69 | 6.70 | 6.56 | 6.68 | 6.68 | -1.18% | 1,845,175 |
| Mar 6, 2026 | 6.59 | 6.78 | 6.57 | 6.76 | 6.76 | 2.42% | 1,746,900 |
| Mar 5, 2026 | 6.54 | 6.63 | 6.53 | 6.60 | 6.60 | 1.54% | 1,352,300 |