JinFu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	38.88	38.88	33.85	37.10	37.10	0.46%	7,723,907
Oct 22, 2026	38.37	39.13	36.76	36.93	36.93	-4.00%	5,988,564
Oct 21, 2026	38.49	39.50	38.06	38.47	38.47	1.42%	6,512,437
Oct 20, 2026	37.40	38.99	36.55	37.93	37.93	2.79%	6,797,538
Oct 19, 2026	37.32	37.58	35.17	36.90	36.90	-2.10%	6,935,192
Oct 16, 2026	38.88	39.26	37.31	37.69	37.69	-1.21%	6,460,976
Oct 15, 2026	38.33	39.15	37.88	38.15	38.15	-5.12%	6,639,177
Oct 14, 2026	40.89	42.25	40.10	40.21	40.21	-2.45%	5,897,309
Oct 13, 2026	39.68	41.82	38.06	41.22	41.22	1.00%	7,094,725
Oct 12, 2026	41.52	42.38	40.71	40.81	40.81	-3.18%	5,299,438
Oct 9, 2026	42.95	43.12	39.77	42.15	42.15	-2.52%	8,671,822
Oct 8, 2026	43.64	45.23	42.83	43.24	43.24	-0.71%	7,737,465
Sep 30, 2026	45.49	45.50	43.35	43.55	43.55	-3.11%	6,401,050
Sep 29, 2026	44.93	45.45	44.46	44.95	44.95	-0.02%	6,121,870
Sep 28, 2026	48.55	49.07	44.90	44.96	44.96	-7.30%	10,225,710
Sep 24, 2026	48.95	49.24	47.88	48.50	48.50	-1.56%	8,401,390
Sep 23, 2026	48.00	50.73	48.00	49.27	49.27	-1.22%	9,934,185
Sep 22, 2026	51.01	52.58	49.60	49.88	49.88	0.32%	14,154,095
Sep 21, 2026	49.91	50.65	49.47	49.72	49.72	-	12,538,193
Sep 18, 2026	49.11	50.26	48.77	49.72	49.72	1.89%	13,726,274
Sep 17, 2026	49.58	50.67	48.58	48.80	48.80	-1.89%	13,729,659
Sep 16, 2026	48.50	50.16	48.00	49.74	49.74	3.41%	14,160,300
Sep 15, 2026	47.77	49.88	47.39	48.10	48.10	-1.09%	12,995,154
Sep 14, 2026	47.97	49.60	47.05	48.63	48.63	-0.71%	12,153,605
Sep 11, 2026	49.27	50.10	47.21	48.98	48.98	-2.14%	13,126,401
Sep 10, 2026	51.11	51.32	49.32	50.05	50.05	-2.93%	14,687,364
Sep 9, 2026	52.13	53.77	50.84	51.56	51.56	-1.55%	17,871,332
Sep 8, 2026	54.46	55.00	51.36	52.37	52.37	-4.80%	22,884,195
Sep 7, 2026	55.52	56.05	53.02	55.01	55.01	-0.88%	23,030,815
Sep 4, 2026	56.45	60.91	55.03	55.50	55.50	-1.65%	34,553,618
Sep 3, 2026	52.08	56.43	51.50	56.43	56.43	10.00%	20,168,474
Sep 2, 2026	50.39	52.52	49.60	51.30	51.30	1.36%	27,189,053
Sep 1, 2026	52.00	52.50	50.03	50.61	50.61	2.49%	30,572,295
Aug 31, 2026	44.12	49.38	43.80	49.38	49.38	10.00%	22,570,481
Aug 28, 2026	46.11	47.39	44.40	44.89	44.89	-4.59%	22,610,316
Aug 27, 2026	44.94	47.50	43.80	47.05	47.05	6.76%	25,717,634
Aug 26, 2026	46.98	47.37	42.00	44.07	44.07	-4.15%	30,376,084
Aug 25, 2026	41.00	45.98	40.28	45.98	45.98	10.00%	20,363,794
Aug 24, 2026	43.10	43.40	39.79	41.80	41.80	-2.84%	16,541,769
Aug 21, 2026	38.79	43.02	38.79	43.02	43.02	10.00%	8,991,753
Aug 20, 2026	40.25	40.79	38.80	39.11	39.11	-1.49%	8,515,868
Aug 19, 2026	41.85	42.23	39.30	39.70	39.70	-7.78%	11,286,744
Aug 18, 2026	42.56	43.45	41.11	43.05	43.05	1.08%	12,552,173
Aug 17, 2026	41.19	42.95	40.72	42.59	42.59	3.80%	13,917,507
Aug 14, 2026	40.02	42.30	40.02	41.03	41.03	3.56%	12,500,785
Aug 13, 2026	40.39	42.39	39.31	39.62	39.62	0.13%	13,532,418
Aug 12, 2026	38.78	41.18	38.18	39.57	39.57	2.57%	12,867,389
Aug 11, 2026	37.80	39.59	37.41	38.58	38.58	0.73%	10,651,194
Aug 10, 2026	40.30	41.40	37.46	38.30	38.30	-3.72%	13,677,466
Aug 7, 2026	39.44	40.80	38.19	39.78	39.78	0.96%	15,980,956