Jinfa Labi Maternity & Baby Articles Co., Ltd (SHE:002762)
China · Delayed Price · Currency is CNY 8.14
-0.04 (-0.49%)
Apr 28, 2026, 3:04 PM CST
SHE:002762 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.05 | 8.28 | 8.05 | 8.23 | - | 0.61% | 1,066,400 |
| 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 |
| Mar 4, 2026 | 6.47 | 6.62 | 6.41 | 6.50 | 6.50 | -0.46% | 1,392,700 |
| Mar 3, 2026 | 6.69 | 6.76 | 6.53 | 6.53 | 6.53 | -2.39% | 3,368,500 |
| Mar 2, 2026 | 6.74 | 6.79 | 6.63 | 6.69 | 6.69 | -1.62% | 4,239,752 |
| Feb 27, 2026 | 6.76 | 6.83 | 6.72 | 6.80 | 6.80 | 0.74% | 2,844,900 |
| Feb 26, 2026 | 6.82 | 6.82 | 6.72 | 6.75 | 6.75 | -1.03% | 2,693,759 |
| Feb 25, 2026 | 6.78 | 6.85 | 6.77 | 6.82 | 6.82 | 0.59% | 2,346,804 |
| Feb 24, 2026 | 6.80 | 6.87 | 6.75 | 6.78 | 6.78 | -0.29% | 1,612,075 |
| Feb 13, 2026 | 6.78 | 6.85 | 6.75 | 6.80 | 6.80 | -0.29% | 3,423,598 |
| Feb 12, 2026 | 6.97 | 6.97 | 6.82 | 6.82 | 6.82 | -2.29% | 3,351,100 |
| Feb 11, 2026 | 7.06 | 7.06 | 6.89 | 6.98 | 6.98 | -0.85% | 1,989,100 |
| Feb 10, 2026 | 6.99 | 7.10 | 6.97 | 7.04 | 7.04 | 1.00% | 1,850,101 |
| Feb 9, 2026 | 6.83 | 7.01 | 6.83 | 6.97 | 6.97 | 2.05% | 2,305,223 |