Suzhou Jinfu Technology Co., Ltd. (SHE:300128)
China · Delayed Price · Currency is CNY 5.51
+0.05 (0.92%)
Sep 2, 2025, 9:45 AM CST
Suzhou Jinfu Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.53 | 5.60 | 5.41 | 5.44 | 5.44 | -1.09% | 39,335,615 |
| Aug 28, 2025 | 5.54 | 5.55 | 5.28 | 5.50 | 5.50 | 0.36% | 43,289,895 |
| Aug 27, 2025 | 5.72 | 5.76 | 5.48 | 5.48 | 5.48 | -4.03% | 57,911,202 |
| Aug 26, 2025 | 5.70 | 5.76 | 5.66 | 5.71 | 5.71 | -0.17% | 39,976,817 |
| Aug 25, 2025 | 5.79 | 5.82 | 5.69 | 5.72 | 5.72 | -0.52% | 45,301,689 |
| Aug 22, 2025 | 5.75 | 5.82 | 5.70 | 5.75 | 5.75 | -0.17% | 44,506,251 |
| Aug 21, 2025 | 5.82 | 5.85 | 5.68 | 5.76 | 5.76 | -1.03% | 53,836,413 |
| Aug 20, 2025 | 5.76 | 5.92 | 5.71 | 5.82 | 5.82 | 0.34% | 58,270,645 |
| Aug 19, 2025 | 5.90 | 5.96 | 5.76 | 5.80 | 5.80 | - | 80,640,632 |
| Aug 18, 2025 | 5.93 | 6.00 | 5.75 | 5.80 | 5.80 | 0.87% | 97,435,814 |
| Aug 15, 2025 | 5.36 | 5.98 | 5.34 | 5.75 | 5.75 | 7.48% | 120,612,874 |
| Aug 14, 2025 | 5.68 | 5.70 | 5.35 | 5.35 | 5.35 | -4.12% | 62,802,358 |
| Aug 13, 2025 | 5.28 | 5.73 | 5.25 | 5.58 | 5.58 | 4.49% | 99,640,826 |
| Aug 12, 2025 | 5.21 | 5.42 | 5.18 | 5.34 | 5.34 | 2.10% | 48,013,568 |
| Aug 11, 2025 | 5.19 | 5.26 | 5.17 | 5.23 | 5.23 | 0.97% | 18,010,210 |
| Aug 8, 2025 | 5.25 | 5.25 | 5.16 | 5.18 | 5.18 | -1.52% | 21,192,124 |
| Aug 7, 2025 | 5.29 | 5.35 | 5.25 | 5.26 | 5.26 | -1.13% | 21,343,350 |
| Aug 6, 2025 | 5.22 | 5.32 | 5.18 | 5.32 | 5.32 | 0.95% | 28,735,168 |
| Aug 5, 2025 | 5.41 | 5.44 | 5.22 | 5.27 | 5.27 | 0.96% | 37,750,718 |
| Aug 4, 2025 | 5.14 | 5.23 | 5.00 | 5.22 | 5.22 | 0.97% | 31,944,197 |
| Aug 1, 2025 | 5.13 | 5.18 | 5.11 | 5.17 | 5.17 | 0.39% | 20,826,960 |
| Jul 31, 2025 | 5.26 | 5.28 | 5.12 | 5.15 | 5.15 | -1.72% | 26,782,827 |
| Jul 30, 2025 | 5.31 | 5.32 | 5.20 | 5.24 | 5.24 | -1.69% | 27,458,229 |
| Jul 29, 2025 | 5.43 | 5.44 | 5.30 | 5.33 | 5.33 | -1.84% | 30,859,000 |
| Jul 28, 2025 | 5.38 | 5.48 | 5.38 | 5.43 | 5.43 | 0.18% | 27,687,974 |
| Jul 25, 2025 | 5.34 | 5.45 | 5.28 | 5.42 | 5.42 | 1.69% | 43,129,931 |
| Jul 24, 2025 | 5.30 | 5.34 | 5.28 | 5.33 | 5.33 | 0.57% | 24,040,166 |
| Jul 23, 2025 | 5.34 | 5.37 | 5.30 | 5.30 | 5.30 | -1.49% | 23,241,154 |
| Jul 22, 2025 | 5.35 | 5.45 | 5.34 | 5.38 | 5.38 | 0.19% | 25,941,716 |
| Jul 21, 2025 | 5.41 | 5.41 | 5.30 | 5.37 | 5.37 | -0.56% | 39,720,429 |
| Jul 18, 2025 | 5.49 | 5.52 | 5.38 | 5.40 | 5.40 | -1.82% | 33,359,510 |
| Jul 17, 2025 | 5.28 | 5.53 | 5.25 | 5.50 | 5.50 | 4.36% | 56,339,183 |
| Jul 16, 2025 | 5.27 | 5.33 | 5.25 | 5.27 | 5.27 | -0.19% | 17,685,380 |
| Jul 15, 2025 | 5.35 | 5.37 | 5.23 | 5.28 | 5.28 | -0.94% | 25,175,500 |
| Jul 14, 2025 | 5.24 | 5.39 | 5.22 | 5.33 | 5.33 | 1.52% | 26,412,347 |
| Jul 11, 2025 | 5.22 | 5.29 | 5.20 | 5.25 | 5.25 | - | 23,062,240 |
| Jul 10, 2025 | 5.42 | 5.43 | 5.19 | 5.25 | 5.25 | -2.78% | 50,845,750 |
| Jul 9, 2025 | 5.53 | 5.54 | 5.38 | 5.40 | 5.40 | -2.35% | 24,350,430 |
| Jul 8, 2025 | 5.44 | 5.54 | 5.42 | 5.53 | 5.53 | 1.28% | 19,240,092 |
| Jul 7, 2025 | 5.45 | 5.50 | 5.41 | 5.46 | 5.46 | 0.18% | 16,339,654 |
| Jul 4, 2025 | 5.65 | 5.68 | 5.42 | 5.45 | 5.45 | -3.37% | 26,925,505 |
| Jul 3, 2025 | 5.71 | 5.74 | 5.60 | 5.64 | 5.64 | -1.91% | 35,546,326 |
| Jul 2, 2025 | 5.50 | 5.88 | 5.47 | 5.75 | 5.75 | 3.98% | 78,945,252 |
| Jul 1, 2025 | 5.58 | 5.65 | 5.48 | 5.53 | 5.53 | -0.90% | 25,364,639 |
| Jun 30, 2025 | 5.53 | 5.61 | 5.51 | 5.58 | 5.58 | 0.36% | 26,903,200 |
| Jun 27, 2025 | 5.46 | 5.64 | 5.43 | 5.56 | 5.56 | 1.65% | 42,476,600 |
| Jun 26, 2025 | 5.37 | 5.70 | 5.34 | 5.47 | 5.47 | 1.86% | 62,640,916 |
| Jun 25, 2025 | 5.34 | 5.43 | 5.29 | 5.37 | 5.37 | 0.75% | 28,271,878 |
| Jun 24, 2025 | 5.24 | 5.37 | 5.20 | 5.33 | 5.33 | 2.50% | 35,530,900 |
| Jun 23, 2025 | 5.11 | 5.21 | 5.08 | 5.20 | 5.20 | 0.78% | 15,442,000 |