Jinfa Labi Maternity & Baby Articles Co., Ltd (SHE:002762)
China · Delayed Price · Currency is CNY 8.39
+0.31 (3.84%)
Oct 28, 2026, 3:04 PM CST
SHE:002762 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.20 | 8.42 | 7.96 | 8.39 | 8.39 | 3.84% | 6,367,900 |
| Oct 27, 2026 | 8.39 | 8.45 | 8.05 | 8.08 | 8.08 | -3.12% | 3,615,500 |
| Oct 26, 2026 | 8.43 | 8.56 | 8.24 | 8.34 | 8.34 | -0.36% | 4,730,875 |
| Oct 23, 2026 | 8.20 | 8.40 | 7.80 | 8.37 | 8.37 | -0.24% | 8,124,300 |
| Oct 22, 2026 | 8.60 | 8.67 | 8.25 | 8.39 | 8.39 | -1.29% | 7,175,900 |
| Oct 21, 2026 | 8.25 | 8.56 | 8.15 | 8.50 | 8.50 | 4.29% | 7,751,300 |
| Oct 20, 2026 | 8.39 | 8.55 | 8.15 | 8.15 | 8.15 | -2.51% | 6,049,600 |
| Oct 19, 2026 | 8.14 | 8.88 | 7.87 | 8.36 | 8.36 | 1.83% | 11,451,100 |
| Oct 16, 2026 | 8.42 | 8.53 | 8.09 | 8.21 | 8.21 | -1.44% | 6,239,000 |
| Oct 15, 2026 | 8.31 | 8.54 | 8.25 | 8.33 | 8.33 | -2.34% | 5,276,500 |
| Oct 14, 2026 | 8.81 | 8.81 | 8.49 | 8.53 | 8.53 | -2.40% | 3,747,900 |
| Oct 13, 2026 | 8.51 | 8.85 | 8.21 | 8.74 | 8.74 | 0.58% | 7,824,075 |
| Oct 12, 2026 | 9.25 | 9.55 | 8.61 | 8.69 | 8.69 | -3.87% | 10,657,575 |
| Oct 9, 2026 | 9.04 | 9.12 | 8.60 | 9.04 | 9.04 | 0.22% | 7,709,000 |
| Oct 8, 2026 | 9.24 | 9.37 | 8.93 | 9.02 | 9.02 | -2.59% | 8,036,900 |
| Sep 30, 2026 | 9.38 | 9.73 | 9.19 | 9.26 | 9.26 | -0.11% | 8,904,300 |
| Sep 29, 2026 | 9.75 | 9.85 | 9.27 | 9.27 | 9.27 | -4.92% | 11,357,900 |
| Sep 28, 2026 | 10.26 | 10.36 | 9.64 | 9.75 | 9.75 | -4.88% | 8,226,600 |
| Sep 24, 2026 | 10.19 | 10.35 | 10.06 | 10.25 | 10.25 | 0.59% | 5,223,103 |
| Sep 23, 2026 | 10.33 | 10.47 | 10.12 | 10.19 | 10.19 | -2.39% | 6,773,300 |
| Sep 22, 2026 | 10.56 | 10.61 | 10.33 | 10.44 | 10.44 | - | 6,353,600 |
| Sep 21, 2026 | 10.19 | 10.47 | 10.09 | 10.44 | 10.44 | 2.55% | 8,103,200 |
| Sep 18, 2026 | 10.35 | 10.53 | 10.01 | 10.18 | 10.18 | -0.68% | 11,056,900 |
| Sep 17, 2026 | 9.66 | 10.38 | 9.55 | 10.25 | 10.25 | 5.56% | 14,069,556 |
| Sep 16, 2026 | 9.14 | 9.81 | 9.12 | 9.71 | 9.71 | 5.09% | 8,975,400 |
| Sep 15, 2026 | 9.73 | 9.75 | 9.24 | 9.24 | 9.24 | -4.64% | 7,920,850 |
| Sep 14, 2026 | 9.65 | 9.72 | 9.30 | 9.69 | 9.69 | 1.47% | 7,257,700 |
| Sep 11, 2026 | 9.59 | 9.73 | 9.18 | 9.55 | 9.55 | -1.24% | 12,008,031 |
| Sep 10, 2026 | 9.28 | 9.97 | 9.28 | 9.67 | 9.67 | 2.98% | 13,198,464 |
| Sep 9, 2026 | 9.64 | 9.80 | 9.11 | 9.39 | 9.39 | -0.42% | 9,143,600 |
| Sep 8, 2026 | 9.32 | 9.48 | 9.31 | 9.43 | 9.43 | 1.18% | 4,517,687 |
| Sep 7, 2026 | 9.18 | 9.50 | 9.08 | 9.32 | 9.32 | 2.08% | 6,984,788 |
| Sep 4, 2026 | 9.10 | 9.30 | 9.09 | 9.13 | 9.13 | 0.11% | 5,344,499 |
| Sep 3, 2026 | 9.43 | 9.47 | 8.93 | 9.12 | 9.12 | -2.46% | 7,655,500 |
| Sep 2, 2026 | 9.33 | 9.48 | 9.26 | 9.35 | 9.35 | -0.64% | 4,428,375 |
| Sep 1, 2026 | 9.44 | 9.60 | 9.29 | 9.41 | 9.41 | -0.32% | 4,898,375 |
| Aug 31, 2026 | 9.45 | 9.47 | 9.20 | 9.44 | 9.44 | -0.11% | 6,323,900 |
| Aug 28, 2026 | 9.26 | 9.60 | 9.16 | 9.45 | 9.45 | 2.94% | 9,207,898 |
| Aug 27, 2026 | 9.17 | 9.31 | 9.15 | 9.18 | 9.18 | -0.86% | 6,059,700 |
| Aug 26, 2026 | 9.50 | 9.53 | 9.20 | 9.26 | 9.26 | -2.22% | 8,252,975 |
| Aug 25, 2026 | 9.97 | 9.97 | 9.32 | 9.47 | 9.47 | -2.47% | 9,710,900 |
| Aug 24, 2026 | 10.14 | 10.27 | 9.64 | 9.71 | 9.71 | -5.08% | 8,713,000 |
| Aug 21, 2026 | 10.08 | 10.27 | 9.80 | 10.23 | 10.23 | 0.20% | 7,832,664 |
| Aug 20, 2026 | 10.22 | 10.34 | 10.09 | 10.21 | 10.21 | 1.39% | 7,677,328 |
| Aug 19, 2026 | 10.20 | 10.38 | 10.04 | 10.07 | 10.07 | -2.52% | 10,682,912 |
| 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% | 34,746,243 |
| Aug 12, 2026 | 10.45 | 11.34 | 10.31 | 10.63 | 10.63 | 3.10% | 51,161,631 |