Suzhou Jinfu Technology Co., Ltd. (SHE:300128)
China · Delayed Price · Currency is CNY 6.18
+0.07 (1.15%)
At close: Mar 27, 2026
Suzhou Jinfu Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.98 | 6.23 | 5.95 | 6.18 | 6.18 | 1.15% | 19,318,430 |
| Mar 26, 2026 | 6.25 | 6.28 | 6.09 | 6.11 | 6.11 | -2.40% | 15,646,630 |
| Mar 25, 2026 | 6.24 | 6.33 | 6.19 | 6.26 | 6.26 | 1.13% | 21,138,618 |
| Mar 24, 2026 | 6.05 | 6.19 | 5.91 | 6.19 | 6.19 | 4.92% | 29,912,730 |
| Mar 23, 2026 | 6.10 | 6.21 | 5.80 | 5.90 | 5.90 | -6.05% | 34,218,620 |
| Mar 20, 2026 | 6.41 | 6.49 | 6.28 | 6.28 | 6.28 | -1.10% | 20,881,549 |
| Mar 19, 2026 | 6.46 | 6.50 | 6.32 | 6.35 | 6.35 | -3.35% | 22,139,460 |
| Mar 18, 2026 | 6.65 | 6.68 | 6.44 | 6.57 | 6.57 | -0.90% | 25,249,850 |
| Mar 17, 2026 | 6.83 | 6.86 | 6.60 | 6.63 | 6.63 | -2.64% | 22,316,640 |
| Mar 16, 2026 | 6.82 | 6.85 | 6.65 | 6.81 | 6.81 | -0.29% | 21,031,510 |
| Mar 13, 2026 | 6.95 | 6.97 | 6.82 | 6.83 | 6.83 | -1.59% | 16,388,510 |
| Mar 12, 2026 | 7.09 | 7.12 | 6.89 | 6.94 | 6.94 | -2.53% | 22,823,720 |
| Mar 11, 2026 | 7.13 | 7.30 | 7.08 | 7.12 | 7.12 | 0.14% | 27,787,290 |
| Mar 10, 2026 | 7.06 | 7.27 | 7.00 | 7.11 | 7.11 | 1.43% | 29,526,333 |
| Mar 9, 2026 | 6.88 | 7.02 | 6.63 | 7.01 | 7.01 | 1.15% | 32,629,572 |
| Mar 6, 2026 | 6.91 | 6.97 | 6.85 | 6.93 | 6.93 | -0.57% | 18,725,590 |
| Mar 5, 2026 | 6.89 | 7.08 | 6.89 | 6.97 | 6.97 | 3.41% | 25,832,790 |
| Mar 4, 2026 | 6.64 | 6.94 | 6.58 | 6.74 | 6.74 | -0.15% | 25,886,970 |
| Mar 3, 2026 | 7.28 | 7.37 | 6.69 | 6.75 | 6.75 | -7.15% | 52,993,820 |
| Mar 2, 2026 | 7.25 | 7.38 | 7.17 | 7.27 | 7.27 | -2.55% | 35,339,950 |
| Feb 27, 2026 | 7.51 | 7.55 | 7.37 | 7.46 | 7.46 | -2.10% | 28,849,670 |
| Feb 26, 2026 | 7.58 | 7.65 | 7.48 | 7.62 | 7.62 | 0.66% | 32,875,611 |
| Feb 25, 2026 | 7.25 | 7.57 | 7.20 | 7.57 | 7.57 | 4.41% | 50,671,070 |
| Feb 24, 2026 | 7.11 | 7.32 | 7.10 | 7.25 | 7.25 | 3.13% | 35,477,790 |
| Feb 13, 2026 | 7.00 | 7.11 | 6.99 | 7.03 | 7.03 | -0.57% | 20,274,260 |
| Feb 12, 2026 | 7.01 | 7.30 | 6.90 | 7.07 | 7.07 | 1.29% | 31,760,710 |
| Feb 11, 2026 | 7.19 | 7.21 | 6.97 | 6.98 | 6.98 | -1.83% | 24,378,400 |
| Feb 10, 2026 | 7.21 | 7.24 | 7.09 | 7.11 | 7.11 | -1.39% | 18,398,760 |
| Feb 9, 2026 | 7.06 | 7.34 | 7.06 | 7.21 | 7.21 | 3.00% | 32,894,310 |
| Feb 6, 2026 | 6.95 | 7.09 | 6.93 | 7.00 | 7.00 | 0.57% | 16,837,242 |
| Feb 5, 2026 | 7.09 | 7.09 | 6.95 | 6.96 | 6.96 | -2.11% | 17,260,000 |
| Feb 4, 2026 | 7.18 | 7.23 | 7.05 | 7.11 | 7.11 | -1.80% | 22,264,390 |
| Feb 3, 2026 | 7.09 | 7.25 | 6.92 | 7.24 | 7.24 | 2.70% | 36,027,500 |
| Feb 2, 2026 | 7.06 | 7.14 | 7.00 | 7.05 | 7.05 | -0.14% | 27,700,700 |
| Jan 30, 2026 | 7.15 | 7.20 | 6.87 | 7.06 | 7.06 | -2.22% | 45,252,890 |
| Jan 29, 2026 | 7.43 | 7.43 | 7.21 | 7.22 | 7.22 | -2.17% | 32,033,860 |
| Jan 28, 2026 | 7.52 | 7.59 | 7.35 | 7.38 | 7.38 | -2.12% | 31,833,550 |
| Jan 27, 2026 | 7.63 | 7.66 | 7.34 | 7.54 | 7.54 | -1.69% | 44,559,300 |
| Jan 26, 2026 | 8.06 | 8.14 | 7.60 | 7.67 | 7.67 | -5.54% | 75,058,460 |
| Jan 23, 2026 | 7.96 | 8.17 | 7.91 | 8.12 | 8.12 | 2.53% | 57,650,740 |
| Jan 22, 2026 | 8.01 | 8.16 | 7.88 | 7.92 | 7.92 | -0.88% | 40,197,621 |
| Jan 21, 2026 | 7.71 | 8.28 | 7.67 | 7.99 | 7.99 | 3.77% | 72,732,590 |
| Jan 20, 2026 | 8.03 | 8.06 | 7.70 | 7.70 | 7.70 | -4.35% | 53,050,560 |
| Jan 19, 2026 | 8.12 | 8.35 | 8.01 | 8.05 | 8.05 | -1.47% | 63,982,200 |
| Jan 16, 2026 | 7.83 | 8.32 | 7.81 | 8.17 | 8.17 | 4.21% | 95,834,070 |
| Jan 15, 2026 | 7.79 | 7.98 | 7.76 | 7.84 | 7.84 | 0.26% | 49,502,824 |
| Jan 14, 2026 | 7.74 | 8.07 | 7.71 | 7.82 | 7.82 | -0.64% | 77,667,150 |
| Jan 13, 2026 | 7.68 | 8.17 | 7.64 | 7.87 | 7.87 | 2.34% | 94,455,690 |
| Jan 12, 2026 | 7.60 | 7.80 | 7.58 | 7.69 | 7.69 | 1.59% | 68,080,580 |
| Jan 9, 2026 | 7.52 | 7.65 | 7.49 | 7.57 | 7.57 | -0.26% | 41,602,900 |