JinFu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	43.10	43.40	39.79	41.80	41.80	-2.84%	16,542,269
Aug 21, 2026	38.79	43.02	38.79	43.02	43.02	10.00%	8,992,353
Aug 20, 2026	40.25	40.79	38.80	39.11	39.11	-1.49%	8,519,447
Aug 19, 2026	41.85	42.23	39.30	39.70	39.70	-7.78%	11,289,244
Aug 18, 2026	42.56	43.45	41.11	43.05	43.05	1.08%	12,555,873
Aug 17, 2026	41.19	42.95	40.72	42.59	42.59	3.80%	13,919,707
Aug 14, 2026	40.02	42.30	40.02	41.03	41.03	3.56%	12,502,805
Aug 13, 2026	40.39	42.39	39.31	39.62	39.62	0.13%	13,537,218
Aug 12, 2026	38.78	41.18	38.18	39.57	39.57	2.57%	12,873,289
Aug 11, 2026	37.80	39.59	37.41	38.58	38.58	0.73%	10,658,594
Aug 10, 2026	40.30	41.40	37.46	38.30	38.30	-3.72%	13,679,466
Aug 7, 2026	39.44	40.80	38.19	39.78	39.78	0.96%	15,986,756
Aug 6, 2026	38.48	39.51	37.70	39.40	39.40	3.03%	21,637,545
Aug 5, 2026	36.30	38.24	35.30	38.24	38.24	10.01%	12,091,394
Aug 4, 2026	31.93	34.76	30.97	34.76	34.76	10.00%	8,346,032
Aug 3, 2026	33.00	33.00	31.11	31.60	31.60	-0.44%	16,787,488
Jul 31, 2026	30.88	31.74	30.08	31.74	31.74	10.02%	3,606,894
Jul 30, 2026	32.06	32.25	28.85	28.85	28.85	-9.98%	14,548,071
Jul 29, 2026	33.94	34.31	30.88	32.05	32.05	-6.59%	17,897,688
Jul 28, 2026	37.33	38.15	34.31	34.31	34.31	-9.99%	9,995,167
Jul 27, 2026	36.68	38.22	36.02	38.12	38.12	3.03%	9,341,012
Jul 24, 2026	37.53	38.99	36.70	37.00	37.00	-3.07%	8,025,876
Jul 23, 2026	39.82	41.55	37.96	38.17	38.17	-2.45%	9,717,412
Jul 22, 2026	39.30	41.22	38.50	39.13	39.13	-0.84%	13,523,773
Jul 21, 2026	38.41	39.66	34.12	39.46	39.46	4.09%	20,970,347
Jul 20, 2026	42.34	43.20	37.91	37.91	37.91	-10.00%	11,281,888
Jul 17, 2026	46.80	46.99	42.12	42.12	42.12	-10.00%	10,718,649
Jul 16, 2026	49.98	51.50	46.80	46.80	46.80	-10.00%	10,886,980
Jul 15, 2026	52.74	55.86	51.70	52.00	52.00	-5.47%	10,275,157
Jul 14, 2026	52.15	56.07	49.51	55.18	55.01	5.81%	11,542,860
Jul 13, 2026	53.41	54.89	50.63	52.15	51.99	-3.25%	9,580,657
Jul 10, 2026	57.46	57.81	53.57	53.90	53.74	-5.43%	11,374,948
Jul 9, 2026	52.86	57.00	51.63	57.00	56.82	10.00%	10,764,067
Jul 8, 2026	54.78	54.78	51.46	51.81	51.66	-3.75%	7,164,255
Jul 7, 2026	57.86	57.86	52.90	53.83	53.67	-4.84%	9,719,565
Jul 6, 2026	55.04	60.24	55.04	56.57	56.40	2.29%	9,158,192
Jul 3, 2026	55.40	57.57	54.91	55.30	55.14	-0.27%	8,865,146
Jul 2, 2026	58.28	58.56	55.30	55.45	55.29	-6.76%	11,613,811
Jul 1, 2026	63.61	64.63	58.57	59.47	59.30	-6.49%	13,331,037
Jun 30, 2026	60.79	64.23	57.99	63.60	63.41	3.71%	13,683,880
Jun 29, 2026	61.69	63.83	59.24	61.33	61.14	-1.93%	14,073,156
Jun 26, 2026	63.29	64.95	59.17	62.54	62.35	-3.44%	16,977,432
Jun 25, 2026	64.14	67.90	62.02	64.76	64.57	4.74%	22,583,039
Jun 24, 2026	55.74	61.84	55.04	61.84	61.65	10.00%	24,603,654
Jun 23, 2026	60.29	60.29	53.83	56.21	56.04	2.56%	26,585,576
Jun 22, 2026	53.92	56.32	52.09	54.81	54.65	-0.35%	16,141,235
Jun 18, 2026	51.98	56.81	51.66	55.00	54.84	6.49%	21,789,902
Jun 17, 2026	53.40	55.40	49.77	51.65	51.49	-0.63%	19,477,842
Jun 16, 2026	51.08	52.98	51.07	51.97	51.82	0.71%	13,453,286
Jun 15, 2026	48.39	51.82	46.97	51.61	51.45	5.73%	20,167,249