JinFu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	49.81	51.41	47.98	48.81	48.66	1.26%	21,788,692
Jun 11, 2026	45.00	49.31	45.00	48.20	48.06	7.52%	23,410,516
Jun 10, 2026	46.74	47.10	41.13	44.83	44.70	-1.74%	23,750,809
Jun 9, 2026	43.40	45.62	41.72	45.62	45.49	10.00%	15,800,908
Jun 8, 2026	41.30	44.86	40.89	41.48	41.35	-2.70%	15,676,883
Jun 5, 2026	42.29	44.11	41.89	42.63	42.50	0.83%	16,252,768
Jun 4, 2026	42.56	42.75	41.09	42.28	42.15	-2.73%	14,709,445
Jun 3, 2026	45.55	45.56	41.60	43.46	43.33	-4.58%	24,178,654
Jun 2, 2026	51.06	51.62	45.55	45.55	45.41	-9.99%	21,222,874
Jun 1, 2026	56.33	57.02	50.56	50.60	50.45	-9.92%	17,902,291
May 29, 2026	55.63	59.11	55.13	56.18	56.01	4.26%	20,849,657
May 28, 2026	48.94	53.88	48.25	53.88	53.72	10.00%	8,507,270
May 27, 2026	53.07	53.40	48.64	48.99	48.84	-7.91%	15,958,965
May 26, 2026	57.58	57.94	52.57	53.19	53.03	-7.61%	13,750,876
May 25, 2026	56.27	57.86	54.83	57.57	57.40	3.60%	15,266,514
May 22, 2026	54.32	56.49	51.54	55.57	55.40	-0.21%	22,858,746