Jinfa Labi Maternity & Baby Articles Co., Ltd (SHE:002762)
China · Delayed Price · Currency is CNY 9.18
-0.08 (-0.86%)
Aug 27, 2026, 3:04 PM CST
SHE:002762 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.50 | 9.53 | 9.20 | 9.26 | 9.26 | -2.22% | 8,255,275 |
| Aug 25, 2026 | 9.97 | 9.97 | 9.32 | 9.47 | 9.47 | -2.47% | 9,715,200 |
| Aug 24, 2026 | 10.14 | 10.27 | 9.64 | 9.71 | 9.71 | -5.08% | 8,713,400 |
| Aug 21, 2026 | 10.08 | 10.27 | 9.80 | 10.23 | 10.23 | 0.20% | 7,837,364 |
| Aug 20, 2026 | 10.22 | 10.34 | 10.09 | 10.21 | 10.21 | 1.39% | 7,680,428 |
| Aug 19, 2026 | 10.20 | 10.38 | 10.04 | 10.07 | 10.07 | -2.52% | 10,686,612 |
| Aug 18, 2026 | 10.60 | 10.99 | 10.15 | 10.33 | 10.33 | -1.81% | 13,913,990 |
| Aug 17, 2026 | 10.07 | 10.63 | 10.07 | 10.52 | 10.52 | 3.34% | 21,955,150 |
| Aug 14, 2026 | 10.08 | 10.80 | 10.08 | 10.18 | 10.18 | 0.49% | 26,953,740 |
| Aug 13, 2026 | 10.68 | 10.70 | 9.93 | 10.13 | 10.13 | -4.70% | 34,746,240 |
| Aug 12, 2026 | 10.45 | 11.34 | 10.31 | 10.63 | 10.63 | 3.10% | 51,161,630 |
| Aug 11, 2026 | 9.03 | 10.31 | 8.98 | 10.31 | 10.31 | 10.03% | 23,405,790 |
| Aug 10, 2026 | 10.06 | 10.16 | 9.37 | 9.37 | 9.37 | -9.99% | 6,906,400 |
| Aug 7, 2026 | 9.40 | 10.41 | 9.40 | 10.41 | 10.41 | 10.04% | 18,766,390 |
| Aug 6, 2026 | 9.29 | 9.50 | 9.11 | 9.46 | 9.46 | 2.16% | 7,741,400 |
| Aug 5, 2026 | 8.96 | 9.31 | 8.95 | 9.26 | 9.26 | 2.55% | 9,428,168 |
| Aug 4, 2026 | 8.84 | 9.29 | 8.84 | 9.03 | 9.03 | 2.15% | 8,955,268 |
| Aug 3, 2026 | 8.53 | 9.06 | 8.41 | 8.84 | 8.84 | 4.12% | 10,456,170 |
| Jul 31, 2026 | 8.12 | 8.66 | 8.05 | 8.49 | 8.49 | 4.56% | 9,088,520 |
| Jul 30, 2026 | 8.24 | 8.50 | 8.08 | 8.12 | 8.12 | -0.73% | 4,976,500 |
| Jul 29, 2026 | 8.00 | 8.24 | 7.97 | 8.18 | 8.18 | 3.02% | 4,362,481 |
| Jul 28, 2026 | 7.99 | 8.37 | 7.91 | 7.94 | 7.94 | -0.87% | 4,965,575 |
| Jul 27, 2026 | 7.90 | 8.32 | 7.71 | 8.01 | 8.01 | 0.38% | 8,752,606 |
| Jul 24, 2026 | 7.50 | 8.20 | 7.24 | 7.98 | 7.98 | 7.11% | 12,681,830 |
| Jul 23, 2026 | 6.77 | 7.45 | 6.77 | 7.45 | 7.45 | 10.04% | 4,025,224 |
| Jul 22, 2026 | 6.80 | 6.99 | 6.76 | 6.77 | 6.77 | -1.17% | 2,219,701 |
| Jul 21, 2026 | 6.88 | 7.06 | 6.51 | 6.85 | 6.85 | -1.30% | 3,284,647 |
| Jul 20, 2026 | 7.23 | 7.39 | 6.82 | 6.94 | 6.94 | -4.01% | 3,574,317 |
| Jul 17, 2026 | 7.71 | 7.80 | 7.12 | 7.23 | 7.23 | -6.23% | 3,873,690 |
| Jul 16, 2026 | 7.65 | 7.87 | 7.51 | 7.71 | 7.71 | 0.65% | 2,660,900 |
| Jul 15, 2026 | 7.64 | 7.79 | 7.53 | 7.66 | 7.66 | 0.26% | 2,620,200 |
| Jul 14, 2026 | 7.58 | 7.72 | 7.48 | 7.64 | 7.64 | 0.53% | 2,486,252 |
| Jul 13, 2026 | 7.95 | 8.06 | 7.53 | 7.60 | 7.60 | -5.35% | 4,067,100 |
| Jul 10, 2026 | 8.34 | 8.34 | 7.94 | 8.03 | 8.03 | -0.99% | 2,678,903 |
| Jul 9, 2026 | 8.14 | 8.34 | 8.01 | 8.11 | 8.11 | -0.61% | 3,014,600 |
| Jul 8, 2026 | 8.18 | 8.25 | 8.10 | 8.16 | 8.16 | -0.24% | 2,078,600 |
| Jul 7, 2026 | 8.54 | 8.64 | 8.15 | 8.18 | 8.18 | -4.88% | 3,738,500 |
| Jul 6, 2026 | 8.62 | 8.77 | 8.39 | 8.60 | 8.60 | -0.12% | 4,698,673 |
| Jul 3, 2026 | 8.58 | 8.77 | 8.41 | 8.61 | 8.61 | 0.47% | 3,980,975 |
| 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 |