JinFu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	49.76	50.80	47.99	50.15	50.15	0.66%	14,473,674
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%	12,870,139
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%	22,374,072
Apr 23, 2026	55.00	57.42	52.02	54.77	54.77	4.92%	26,643,498
Apr 22, 2026	49.60	52.20	49.00	52.20	52.20	10.01%	20,007,251
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%	15,566,098
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%	18,316,284
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%	16,390,978
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%	17,347,965
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%	16,041,117
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
Mar 13, 2026	27.03	29.30	26.33	28.04	28.04	4.01%	13,849,800
Mar 12, 2026	27.37	28.00	26.95	26.96	26.96	-1.06%	8,061,200
Mar 11, 2026	26.41	27.99	26.20	27.25	27.25	2.25%	12,423,103
Mar 10, 2026	25.29	27.19	25.28	26.65	26.65	6.51%	14,771,777
Mar 9, 2026	25.20	26.00	24.39	25.02	25.02	-7.68%	13,893,050
Mar 6, 2026	27.51	27.52	25.95	27.10	27.10	-3.01%	15,566,620
Mar 5, 2026	28.71	28.71	26.76	27.94	27.94	-3.66%	17,676,040
Mar 4, 2026	27.30	30.00	26.50	29.00	29.00	6.34%	21,887,950
Mar 3, 2026	27.12	28.71	26.71	27.27	27.27	4.48%	25,124,290
Mar 2, 2026	26.74	27.30	25.66	26.10	26.10	-1.77%	18,988,400
Feb 27, 2026	24.61	26.57	23.80	26.57	26.57	10.02%	17,508,410
Feb 26, 2026	23.30	25.45	23.30	24.15	24.15	1.17%	23,415,500
Feb 25, 2026	23.67	24.00	22.61	23.87	23.87	5.99%	24,991,938
Feb 24, 2026	23.30	23.80	22.45	22.52	22.52	-1.40%	23,047,730
Feb 13, 2026	21.81	24.62	21.81	22.84	22.84	2.06%	33,296,834