Jinfa Labi Maternity & Baby Articles Co., Ltd (SHE:002762)
China · Delayed Price · Currency is CNY 8.12
+0.18 (2.27%)
Jul 29, 2026, 11:45 AM CST
SHE:002762 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 7.50 | 8.37 | 7.50 | 8.04 | - | 0.37% | 3,785,600 |
| 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 |
| 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 |