JinFu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	12.19	12.28	11.98	12.17	12.17	-	3,558,400
Aug 28, 2025	12.54	12.69	11.61	12.17	12.17	-2.64%	5,154,629
Aug 27, 2025	12.92	13.03	12.44	12.50	12.50	-2.80%	3,265,231
Aug 26, 2025	12.81	13.05	12.62	12.86	12.86	0.47%	2,585,700
Aug 25, 2025	12.55	12.91	12.41	12.80	12.80	2.40%	4,838,200
Aug 22, 2025	12.91	13.03	12.40	12.50	12.50	-3.47%	5,423,211
Aug 21, 2025	12.79	13.36	12.78	12.95	12.95	1.17%	4,124,100
Aug 20, 2025	12.88	12.90	12.71	12.80	12.80	-0.62%	2,028,980
Aug 19, 2025	12.59	13.18	12.47	12.88	12.88	2.30%	4,221,438
Aug 18, 2025	12.30	12.81	12.24	12.59	12.59	2.94%	3,948,500
Aug 15, 2025	12.23	12.35	12.15	12.23	12.23	-	2,593,500
Aug 14, 2025	12.40	12.58	12.15	12.23	12.23	-1.53%	1,902,400
Aug 13, 2025	12.55	12.62	12.37	12.42	12.42	-0.72%	2,146,674
Aug 12, 2025	12.66	12.75	12.50	12.51	12.51	-1.11%	1,534,600
Aug 11, 2025	12.63	12.78	12.48	12.65	12.65	0.64%	2,230,700
Aug 8, 2025	12.36	12.57	12.25	12.57	12.57	1.70%	2,521,600
Aug 7, 2025	12.40	12.48	12.32	12.36	12.36	-0.24%	1,457,900
Aug 6, 2025	12.38	12.50	12.28	12.39	12.39	-0.16%	1,268,500
Aug 5, 2025	12.20	12.42	12.20	12.41	12.41	2.14%	2,508,700
Aug 4, 2025	11.95	12.15	11.85	12.15	12.15	1.25%	1,274,038
Aug 1, 2025	11.83	12.01	11.83	12.00	12.00	1.61%	1,705,500
Jul 31, 2025	12.18	12.18	11.76	11.81	11.81	-2.48%	2,370,500
Jul 30, 2025	11.92	12.18	11.91	12.11	12.11	1.34%	2,552,500
Jul 29, 2025	12.08	12.16	11.91	11.95	11.95	-0.99%	2,220,700
Jul 28, 2025	12.17	12.27	12.07	12.07	12.07	-0.82%	1,763,300
Jul 25, 2025	12.05	12.20	12.00	12.17	12.17	1.25%	2,259,800
Jul 24, 2025	12.15	12.20	11.97	12.02	12.02	-0.66%	2,905,300
Jul 23, 2025	12.31	12.35	12.05	12.10	12.10	-1.71%	2,310,500
Jul 22, 2025	12.51	12.55	12.23	12.31	12.31	-1.52%	2,948,700
Jul 21, 2025	12.50	12.55	12.39	12.50	12.50	0.08%	2,280,300
Jul 18, 2025	12.69	12.75	12.43	12.49	12.49	-1.42%	2,980,200
Jul 17, 2025	12.24	12.95	12.14	12.67	12.67	4.02%	6,039,674
Jul 16, 2025	12.10	12.19	12.09	12.18	12.18	0.91%	2,099,400
Jul 15, 2025	12.42	12.51	12.01	12.07	12.07	-2.74%	4,267,037
Jul 14, 2025	12.29	12.44	12.11	12.41	12.41	1.55%	3,077,494
Jul 11, 2025	12.39	12.47	12.13	12.22	12.22	-1.21%	3,904,795
Jul 10, 2025	12.12	12.53	11.84	12.37	12.37	2.23%	5,517,394
Jul 9, 2025	11.91	12.22	11.91	12.10	12.10	1.42%	5,052,073
Jul 8, 2025	11.84	12.07	11.81	11.93	11.93	1.27%	4,932,935
Jul 7, 2025	11.45	11.88	11.44	11.78	11.78	2.88%	4,798,896
Jul 4, 2025	11.40	11.45	11.28	11.45	11.45	0.70%	2,437,100
Jul 3, 2025	11.36	11.39	11.28	11.37	11.37	0.09%	1,459,638
Jul 2, 2025	11.29	11.36	11.25	11.36	11.36	0.35%	1,396,700
Jul 1, 2025	11.29	11.36	11.23	11.32	11.32	0.44%	1,796,533
Jun 30, 2025	11.33	11.33	11.18	11.27	11.27	0.18%	1,457,600
Jun 27, 2025	11.24	11.34	11.17	11.25	11.25	0.99%	1,877,600
Jun 26, 2025	11.18	11.24	11.08	11.14	11.14	-0.36%	1,664,100
Jun 25, 2025	11.26	11.34	11.13	11.18	11.18	-0.27%	1,893,300
Jun 24, 2025	10.98	11.31	10.93	11.21	11.21	2.66%	2,078,300
Jun 23, 2025	10.72	10.95	10.63	10.92	10.92	1.39%	1,700,496