JinFu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	62.30	68.09	61.91	65.92	65.92	6.49%	18,180,818
Jun 17, 2026	64.00	66.40	59.65	61.90	61.90	-0.63%	16,251,703
Jun 16, 2026	61.22	63.50	61.21	62.29	62.29	0.71%	11,225,000
Jun 15, 2026	58.00	62.11	56.29	61.85	61.85	5.73%	16,826,920
Jun 12, 2026	59.70	61.61	57.50	58.50	58.50	1.26%	18,179,800
Jun 11, 2026	53.93	59.10	53.93	57.77	57.77	7.52%	19,533,000
Jun 10, 2026	56.02	56.45	49.30	53.73	53.73	-1.74%	19,816,930
Jun 9, 2026	52.01	54.68	50.00	54.68	54.68	10.00%	13,183,782
Jun 8, 2026	49.50	53.76	49.01	49.71	49.71	-2.70%	13,080,300
Jun 5, 2026	50.68	52.86	50.20	51.09	51.09	0.83%	13,560,800
Jun 4, 2026	51.01	51.23	49.25	50.67	50.67	-2.73%	12,273,109
Jun 3, 2026	54.59	54.60	49.86	52.09	52.09	-4.58%	20,173,910
Jun 2, 2026	61.20	61.87	54.59	54.59	54.59	-9.99%	17,707,700
Jun 1, 2026	67.51	68.34	60.60	60.65	60.65	-9.92%	14,937,110
May 29, 2026	66.67	70.84	66.07	67.33	67.33	4.26%	17,396,302
May 28, 2026	58.66	64.58	57.83	64.58	64.58	10.00%	7,098,200
May 27, 2026	63.60	64.00	58.29	58.71	58.71	-7.91%	13,315,660
May 26, 2026	69.01	69.44	63.01	63.75	63.75	-7.61%	11,473,300
May 25, 2026	67.44	69.35	65.71	69.00	69.00	3.60%	12,737,902
May 22, 2026	65.10	67.70	61.77	66.60	66.60	-0.21%	19,072,626
May 21, 2026	68.97	71.02	66.05	66.74	66.74	-4.44%	15,086,609
May 20, 2026	66.29	71.56	63.18	69.84	69.84	5.02%	22,656,172
May 19, 2026	69.00	71.56	64.15	66.50	66.50	2.23%	28,111,830
May 18, 2026	59.33	65.05	54.24	65.05	65.05	9.99%	20,720,200
May 15, 2026	59.14	59.14	58.58	59.14	59.14	10.01%	8,277,700
May 14, 2026	53.76	53.76	53.76	53.76	53.76	10.01%	3,983,200
May 13, 2026	49.46	49.48	48.05	48.87	48.87	-1.19%	16,588,190
May 12, 2026	48.18	49.88	46.66	49.46	49.46	3.89%	17,672,000
May 11, 2026	49.68	50.00	47.51	47.61	47.61	-1.55%	13,589,210
May 8, 2026	49.65	50.50	47.98	48.36	48.36	-3.57%	11,837,100
May 7, 2026	49.76	50.80	47.99	50.15	50.15	0.66%	14,473,670
May 6, 2026	53.55	53.78	49.65	49.82	49.82	-6.35%	16,280,700
Apr 30, 2026	54.00	54.95	52.10	53.20	53.20	-3.38%	11,229,400
Apr 29, 2026	56.31	56.90	54.75	55.06	55.06	-0.27%	12,138,900
Apr 28, 2026	56.21	58.25	54.69	55.21	55.21	-0.58%	12,870,130
Apr 27, 2026	55.95	57.00	54.40	55.53	55.53	-3.06%	14,349,000
Apr 24, 2026	51.27	58.00	51.27	57.28	57.28	4.58%	22,374,070
Apr 23, 2026	55.00	57.42	52.02	54.77	54.77	4.92%	26,643,490
Apr 22, 2026	49.60	52.20	49.00	52.20	52.20	10.01%	20,007,250
Apr 21, 2026	44.00	47.45	43.55	47.45	47.45	9.99%	12,966,110
Apr 20, 2026	39.30	43.14	39.30	43.14	43.14	9.99%	17,863,350
Apr 17, 2026	35.51	39.22	34.33	39.22	39.22	10.01%	15,566,090
Apr 16, 2026	35.97	36.79	34.85	35.65	35.65	0.17%	13,543,700
Apr 15, 2026	36.79	36.86	34.83	35.59	35.59	-4.74%	18,591,730
Apr 14, 2026	35.50	38.17	35.00	37.36	37.36	5.30%	18,316,280
Apr 13, 2026	32.00	35.48	31.36	35.48	35.48	10.02%	13,748,010
Apr 10, 2026	31.98	33.07	31.00	32.25	32.25	2.38%	11,006,740
Apr 9, 2026	33.04	33.34	31.11	31.50	31.50	1.91%	16,390,970
Apr 8, 2026	29.00	31.38	28.53	30.91	30.91	8.34%	17,423,340
Apr 7, 2026	29.29	29.30	28.19	28.53	28.53	-2.06%	10,467,700