JinFu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	47.97	49.60	47.05	48.63	48.63	-0.71%	12,153,605
Sep 11, 2026	49.27	50.10	47.21	48.98	48.98	-2.14%	13,126,401
Sep 10, 2026	51.11	51.32	49.32	50.05	50.05	-2.93%	14,687,364
Sep 9, 2026	52.13	53.77	50.84	51.56	51.56	-1.55%	17,871,332
Sep 8, 2026	54.46	55.00	51.36	52.37	52.37	-4.80%	22,884,195
Sep 7, 2026	55.52	56.05	53.02	55.01	55.01	-0.88%	23,030,815
Sep 4, 2026	56.45	60.91	55.03	55.50	55.50	-1.65%	34,553,618
Sep 3, 2026	52.08	56.43	51.50	56.43	56.43	10.00%	20,168,474
Sep 2, 2026	50.39	52.52	49.60	51.30	51.30	1.36%	27,189,053
Sep 1, 2026	52.00	52.50	50.03	50.61	50.61	2.49%	30,572,295
Aug 31, 2026	44.12	49.38	43.80	49.38	49.38	10.00%	22,570,481
Aug 28, 2026	46.11	47.39	44.40	44.89	44.89	-4.59%	22,610,316
Aug 27, 2026	44.94	47.50	43.80	47.05	47.05	6.76%	25,717,634
Aug 26, 2026	46.98	47.37	42.00	44.07	44.07	-4.15%	30,376,084
Aug 25, 2026	41.00	45.98	40.28	45.98	45.98	10.00%	20,363,794
Aug 24, 2026	43.10	43.40	39.79	41.80	41.80	-2.84%	16,541,769
Aug 21, 2026	38.79	43.02	38.79	43.02	43.02	10.00%	8,991,753
Aug 20, 2026	40.25	40.79	38.80	39.11	39.11	-1.49%	8,515,868
Aug 19, 2026	41.85	42.23	39.30	39.70	39.70	-7.78%	11,286,744
Aug 18, 2026	42.56	43.45	41.11	43.05	43.05	1.08%	12,552,173
Aug 17, 2026	41.19	42.95	40.72	42.59	42.59	3.80%	13,917,507
Aug 14, 2026	40.02	42.30	40.02	41.03	41.03	3.56%	12,500,785
Aug 13, 2026	40.39	42.39	39.31	39.62	39.62	0.13%	13,532,418
Aug 12, 2026	38.78	41.18	38.18	39.57	39.57	2.57%	12,867,389
Aug 11, 2026	37.80	39.59	37.41	38.58	38.58	0.73%	10,651,194
Aug 10, 2026	40.30	41.40	37.46	38.30	38.30	-3.72%	13,677,466
Aug 7, 2026	39.44	40.80	38.19	39.78	39.78	0.96%	15,980,956
Aug 6, 2026	38.48	39.51	37.70	39.40	39.40	3.03%	21,627,645
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%	8,345,732
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%	3,606,794
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%	17,892,188
Jul 28, 2026	37.33	38.15	34.31	34.31	34.31	-9.99%	9,994,867
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%	8,023,117
Jul 23, 2026	39.82	41.55	37.96	38.17	38.17	-2.45%	9,716,112
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%	11,280,888
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