Skip to main content
logo
JinFu Technology Co., Ltd. (SHE:003018)
China flag China · Delayed Price · Currency is CNY
27.78
-0.44 (-1.56%)
Mar 27, 2026, 3:04 PM CST

JinFu Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202626.0028.2225.9028.2228.2210.02%8,319,346
Mar 25, 202625.0126.7224.8825.6525.652.60%8,677,713
Mar 24, 202624.5025.1024.0125.0025.002.88%7,004,400
Mar 23, 202625.0526.3923.8124.3024.30-3.65%8,676,000
Mar 20, 202626.0626.2325.1825.2225.22-4.18%8,286,500
Mar 19, 202627.0027.6025.7526.3226.32-3.48%14,768,700
Mar 18, 202624.6027.2724.6027.2727.2710.00%13,867,320
Mar 17, 202627.0027.9524.4124.7924.79-6.63%17,017,020
Mar 16, 202627.4930.5125.8826.5526.55-5.31%21,160,950
Mar 13, 202627.0329.3026.3328.0428.044.01%13,849,800
Mar 12, 202627.3728.0026.9526.9626.96-1.06%8,061,200
Mar 11, 202626.4127.9926.2027.2527.252.25%12,423,103
Mar 10, 202625.2927.1925.2826.6526.656.51%14,771,777
Mar 9, 202625.2026.0024.3925.0225.02-7.68%13,893,050
Mar 6, 202627.5127.5225.9527.1027.10-3.01%15,566,620
Mar 5, 202628.7128.7126.7627.9427.94-3.66%17,676,040
Mar 4, 202627.3030.0026.5029.0029.006.34%21,887,950
Mar 3, 202627.1228.7126.7127.2727.274.48%25,124,290
Mar 2, 202626.7427.3025.6626.1026.10-1.77%18,988,400
Feb 27, 202624.6126.5723.8026.5726.5710.02%17,508,410
Feb 26, 202623.3025.4523.3024.1524.151.17%23,415,500
Feb 25, 202623.6724.0022.6123.8723.875.99%24,991,938
Feb 24, 202623.3023.8022.4522.5222.52-1.40%23,047,730
Feb 13, 202621.8124.6221.8122.8422.842.06%33,296,834
Feb 12, 202623.3124.0021.7122.3822.38-4.93%31,499,325
Feb 11, 202620.9823.5420.2823.5423.5410.00%32,157,890
Feb 10, 202623.2923.7921.0121.4021.40-5.27%42,969,230
Feb 9, 202622.5922.5922.5922.5922.599.98%2,016,118
Feb 6, 202620.5420.5420.5420.5420.5410.02%2,294,730
Feb 5, 202616.8618.6716.8518.6718.6710.02%11,990,830
Feb 4, 202617.1617.2916.8016.9716.97-0.99%4,040,539
Feb 3, 202616.9917.3216.8817.1417.141.72%4,676,700
Feb 2, 202617.1517.3616.8216.8516.85-2.38%5,115,600
Jan 30, 202617.5017.7716.9117.2617.26-1.93%6,991,900
Jan 29, 202618.1818.5517.5517.6017.60-2.98%9,209,600
Jan 28, 202618.4518.5618.0018.1418.14-1.52%6,435,171
Jan 27, 202617.9618.4217.6418.4218.422.56%9,093,800
Jan 26, 202618.3718.4517.8117.9617.96-2.60%8,775,300
Jan 23, 202618.3018.7018.0218.4418.440.44%11,848,100
Jan 22, 202617.9618.4517.6718.3618.361.44%11,377,800
Jan 21, 202617.5718.5017.4618.1018.102.49%12,844,200
Jan 20, 202617.7117.7717.2717.6617.66-0.11%5,402,500
Jan 19, 202617.1117.7617.1017.6817.682.61%8,108,200
Jan 16, 202617.7817.7817.1217.2317.23-2.21%6,697,100
Jan 15, 202617.7518.1717.3317.6217.620.17%11,351,340
Jan 14, 202617.1317.7817.1117.5917.592.57%9,945,700
Jan 13, 202617.7917.8517.1317.1517.15-3.60%8,837,200
Jan 12, 202617.6518.1817.0617.7917.791.95%11,075,730
Jan 9, 202617.2017.5716.9317.4517.451.81%9,448,237
Jan 8, 202616.6717.4816.6717.1417.142.94%11,679,660