JinFu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	68.86	69.29	64.20	64.60	64.60	-5.43%	9,495,200
Jul 9, 2026	63.35	68.31	61.88	68.31	68.31	10.00%	8,982,600
Jul 8, 2026	65.65	65.65	61.68	62.10	62.10	-3.75%	5,977,630
Jul 7, 2026	69.35	69.35	63.40	64.52	64.52	-4.84%	8,110,500
Jul 6, 2026	65.96	72.20	65.96	67.80	67.80	2.29%	7,641,309
Jul 3, 2026	66.40	69.00	65.81	66.28	66.28	-0.27%	7,396,800
Jul 2, 2026	69.85	70.19	66.28	66.46	66.46	-6.76%	9,690,200
Jul 1, 2026	76.24	77.46	70.20	71.28	71.28	-6.49%	11,123,000
Jun 30, 2026	72.86	76.98	69.50	76.23	76.23	3.71%	11,417,400
Jun 29, 2026	73.93	76.50	71.00	73.50	73.50	-1.93%	11,742,200
Jun 26, 2026	75.85	77.84	70.91	74.95	74.95	-3.44%	14,165,437
Jun 25, 2026	76.87	81.38	74.33	77.62	77.62	4.74%	18,842,579
Jun 24, 2026	66.80	74.11	65.96	74.11	74.11	10.00%	20,528,516
Jun 23, 2026	72.26	72.26	64.51	67.37	67.37	2.56%	22,182,170
Jun 22, 2026	64.62	67.50	62.43	65.69	65.69	-0.35%	13,467,740
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