JinFu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	30.25	31.61	29.12	29.13	29.13	-4.52%	14,910,600
Apr 2, 2026	30.70	31.13	30.10	30.51	30.51	-1.36%	9,963,202
Apr 1, 2026	29.85	31.61	29.20	30.93	30.93	6.29%	17,347,960
Mar 31, 2026	29.00	30.61	28.12	29.10	29.10	-1.72%	17,474,300
Mar 30, 2026	27.50	29.69	27.09	29.61	29.61	6.59%	16,041,110
Mar 27, 2026	27.94	28.13	26.70	27.78	27.78	-1.56%	14,467,900
Mar 26, 2026	26.00	28.22	25.90	28.22	28.22	10.02%	8,319,346
Mar 25, 2026	25.01	26.72	24.88	25.65	25.65	2.60%	8,677,713
Mar 24, 2026	24.50	25.10	24.01	25.00	25.00	2.88%	7,004,400
Mar 23, 2026	25.05	26.39	23.81	24.30	24.30	-3.65%	8,676,000
Mar 20, 2026	26.06	26.23	25.18	25.22	25.22	-4.18%	8,286,500
Mar 19, 2026	27.00	27.60	25.75	26.32	26.32	-3.48%	14,768,700
Mar 18, 2026	24.60	27.27	24.60	27.27	27.27	10.00%	13,867,320
Mar 17, 2026	27.00	27.95	24.41	24.79	24.79	-6.63%	17,017,020
Mar 16, 2026	27.49	30.51	25.88	26.55	26.55	-5.31%	21,160,950