Suzhou Jinfu Technology Co., Ltd. (SHE:300128)
China · Delayed Price · Currency is CNY 8.12
+0.20 (2.53%)
At close: Jan 23, 2026
Suzhou Jinfu Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 7.60 | 7.70 | 7.54 | 7.59 | 7.59 | -1.30% | 52,988,940 |
| Jan 7, 2026 | 7.32 | 7.77 | 7.31 | 7.69 | 7.69 | 5.20% | 80,709,130 |
| Jan 6, 2026 | 7.26 | 7.44 | 7.26 | 7.31 | 7.31 | 0.27% | 37,003,220 |
| Jan 5, 2026 | 7.25 | 7.33 | 7.17 | 7.29 | 7.29 | -0.14% | 36,000,880 |
| Dec 31, 2025 | 7.30 | 7.32 | 7.13 | 7.30 | 7.30 | 0.27% | 36,317,130 |
| Dec 30, 2025 | 7.25 | 7.37 | 7.15 | 7.28 | 7.28 | - | 34,791,500 |
| Dec 29, 2025 | 7.55 | 7.55 | 7.23 | 7.28 | 7.28 | -4.46% | 68,270,360 |
| Dec 26, 2025 | 7.87 | 7.90 | 7.58 | 7.62 | 7.62 | -3.30% | 70,003,360 |
| Dec 25, 2025 | 7.86 | 7.90 | 7.71 | 7.88 | 7.88 | -0.13% | 51,435,580 |
| Dec 24, 2025 | 7.96 | 8.05 | 7.80 | 7.89 | 7.89 | -2.59% | 84,122,090 |
| Dec 23, 2025 | 7.89 | 8.32 | 7.68 | 8.10 | 8.10 | 3.05% | 113,509,100 |
| Dec 22, 2025 | 7.82 | 8.04 | 7.76 | 7.86 | 7.86 | 1.81% | 70,987,750 |
| Dec 19, 2025 | 7.89 | 7.90 | 7.64 | 7.72 | 7.72 | -1.28% | 69,234,780 |
| Dec 18, 2025 | 8.02 | 8.18 | 7.81 | 7.82 | 7.82 | -3.46% | 114,559,600 |
| Dec 17, 2025 | 7.39 | 8.17 | 7.22 | 8.10 | 8.10 | 9.91% | 143,115,400 |
| Dec 16, 2025 | 7.82 | 7.82 | 7.20 | 7.37 | 7.37 | -4.04% | 79,757,226 |
| Dec 15, 2025 | 7.57 | 7.81 | 7.57 | 7.68 | 7.68 | -0.52% | 57,233,800 |
| Dec 12, 2025 | 7.05 | 7.95 | 7.04 | 7.72 | 7.72 | 10.13% | 132,742,600 |
| Dec 11, 2025 | 7.27 | 7.33 | 7.00 | 7.01 | 7.01 | -3.44% | 34,690,560 |
| Dec 10, 2025 | 7.29 | 7.38 | 7.18 | 7.26 | 7.26 | -0.82% | 29,371,050 |
| Dec 9, 2025 | 7.38 | 7.50 | 7.28 | 7.32 | 7.32 | -0.81% | 43,612,300 |
| Dec 8, 2025 | 7.08 | 7.43 | 7.07 | 7.38 | 7.38 | 4.38% | 56,894,870 |
| Dec 5, 2025 | 6.95 | 7.14 | 6.89 | 7.07 | 7.07 | 1.14% | 28,314,960 |
| Dec 4, 2025 | 7.16 | 7.24 | 6.96 | 6.99 | 6.99 | -1.96% | 29,761,870 |
| Dec 3, 2025 | 7.29 | 7.47 | 7.11 | 7.13 | 7.13 | -2.06% | 39,685,700 |
| Dec 2, 2025 | 7.10 | 7.45 | 7.00 | 7.28 | 7.28 | 1.82% | 51,174,270 |
| Dec 1, 2025 | 7.09 | 7.26 | 7.09 | 7.15 | 7.15 | 0.85% | 38,411,760 |
| Nov 28, 2025 | 6.77 | 7.10 | 6.73 | 7.09 | 7.09 | 3.96% | 56,643,730 |
| Nov 27, 2025 | 6.75 | 6.86 | 6.75 | 6.82 | 6.82 | 0.59% | 27,581,536 |
| Nov 26, 2025 | 6.79 | 6.91 | 6.77 | 6.78 | 6.78 | -0.29% | 33,865,080 |
| Nov 25, 2025 | 6.66 | 6.98 | 6.66 | 6.80 | 6.80 | 2.26% | 46,667,972 |
| Nov 24, 2025 | 6.60 | 6.70 | 6.47 | 6.65 | 6.65 | 1.06% | 36,557,050 |
| Nov 21, 2025 | 6.89 | 6.90 | 6.57 | 6.58 | 6.58 | -6.53% | 59,215,350 |
| Nov 20, 2025 | 7.40 | 7.50 | 7.02 | 7.04 | 7.04 | 0.57% | 44,082,220 |
| Nov 19, 2025 | 7.30 | 7.32 | 6.93 | 7.00 | 7.00 | -4.37% | 64,908,490 |
| Nov 18, 2025 | 7.49 | 7.57 | 7.28 | 7.32 | 7.32 | -2.27% | 47,762,670 |
| Nov 17, 2025 | 7.28 | 7.55 | 7.26 | 7.49 | 7.49 | 3.31% | 62,747,910 |
| Nov 14, 2025 | 7.52 | 7.59 | 7.23 | 7.25 | 7.25 | -5.35% | 98,526,660 |
| Nov 13, 2025 | 7.90 | 8.00 | 7.63 | 7.66 | 7.66 | 0.92% | 100,369,200 |