Suzhou Jinfu Technology Co., Ltd. (SHE:300128)
China · Delayed Price · Currency is CNY 4.260
+0.180 (4.41%)
Jul 31, 2026, 3:04 PM CST
Suzhou Jinfu Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.22 | 4.35 | 4.19 | 4.26 | 4.26 | 4.41% | 41,423,660 |
| Jul 30, 2026 | 4.23 | 4.26 | 4.06 | 4.08 | 4.08 | -4.00% | 34,911,900 |
| Jul 29, 2026 | 4.21 | 4.32 | 4.12 | 4.25 | 4.25 | 0.47% | 36,135,675 |
| Jul 28, 2026 | 4.21 | 4.37 | 4.19 | 4.23 | 4.23 | -0.47% | 32,860,125 |
| Jul 27, 2026 | 4.07 | 4.25 | 4.07 | 4.25 | 4.25 | 4.42% | 25,668,700 |
| Jul 24, 2026 | 4.19 | 4.25 | 4.06 | 4.07 | 4.07 | -4.68% | 24,576,300 |
| Jul 23, 2026 | 4.10 | 4.27 | 4.10 | 4.27 | 4.27 | 3.39% | 27,582,250 |
| Jul 22, 2026 | 4.16 | 4.24 | 4.07 | 4.13 | 4.13 | -0.96% | 31,187,430 |
| Jul 21, 2026 | 4.06 | 4.18 | 3.70 | 4.17 | 4.17 | 4.25% | 49,576,930 |
| Jul 20, 2026 | 4.30 | 4.36 | 3.88 | 4.00 | 4.00 | -5.21% | 48,517,667 |
| Jul 17, 2026 | 4.61 | 4.68 | 4.21 | 4.22 | 4.22 | -8.46% | 40,416,731 |
| Jul 16, 2026 | 4.67 | 4.80 | 4.53 | 4.61 | 4.61 | -1.28% | 29,402,661 |
| Jul 15, 2026 | 4.78 | 4.82 | 4.62 | 4.67 | 4.67 | -1.68% | 26,966,779 |
| Jul 14, 2026 | 4.60 | 4.75 | 4.48 | 4.75 | 4.75 | 3.71% | 37,030,500 |
| Jul 13, 2026 | 5.01 | 5.03 | 4.55 | 4.58 | 4.58 | -9.66% | 43,223,177 |
| Jul 10, 2026 | 5.15 | 5.28 | 5.05 | 5.07 | 5.07 | -1.55% | 38,195,570 |
| Jul 9, 2026 | 5.23 | 5.24 | 4.91 | 5.15 | 5.15 | -0.58% | 34,965,284 |
| Jul 8, 2026 | 5.35 | 5.40 | 5.07 | 5.18 | 5.18 | -3.00% | 33,378,894 |
| Jul 7, 2026 | 5.66 | 5.73 | 5.32 | 5.34 | 5.34 | -5.65% | 37,786,787 |
| Jul 6, 2026 | 5.92 | 5.95 | 5.57 | 5.66 | 5.66 | -5.03% | 45,947,390 |
| Jul 3, 2026 | 5.84 | 6.05 | 5.68 | 5.96 | 5.96 | 2.23% | 42,607,572 |
| Jul 2, 2026 | 5.97 | 6.10 | 5.78 | 5.83 | 5.83 | -3.00% | 43,247,400 |
| Jul 1, 2026 | 6.00 | 6.15 | 5.84 | 6.01 | 6.01 | 1.52% | 50,730,400 |
| Jun 30, 2026 | 5.31 | 5.95 | 5.30 | 5.92 | 5.92 | 11.49% | 63,679,730 |
| Jun 29, 2026 | 5.63 | 5.79 | 5.23 | 5.31 | 5.31 | -6.35% | 50,635,040 |
| Jun 26, 2026 | 5.96 | 5.96 | 5.63 | 5.67 | 5.67 | -5.03% | 52,079,300 |
| Jun 25, 2026 | 6.04 | 6.24 | 5.91 | 5.97 | 5.97 | -2.13% | 54,071,740 |
| Jun 24, 2026 | 6.10 | 6.17 | 5.86 | 6.10 | 6.10 | -0.33% | 57,129,890 |
| Jun 23, 2026 | 6.52 | 6.63 | 6.03 | 6.12 | 6.12 | 1.32% | 83,431,210 |
| Jun 22, 2026 | 6.19 | 6.20 | 5.86 | 6.04 | 6.04 | -2.27% | 54,288,480 |
| Jun 18, 2026 | 6.09 | 6.52 | 6.05 | 6.18 | 6.18 | 0.82% | 61,684,510 |
| Jun 17, 2026 | 6.26 | 6.56 | 6.11 | 6.13 | 6.13 | -3.16% | 63,033,810 |
| Jun 16, 2026 | 5.87 | 6.54 | 5.80 | 6.33 | 6.33 | 7.84% | 93,169,780 |
| Jun 15, 2026 | 5.92 | 6.06 | 5.80 | 5.87 | 5.87 | 0.86% | 65,644,840 |
| Jun 12, 2026 | 6.30 | 6.36 | 5.79 | 5.82 | 5.82 | -5.52% | 75,628,060 |
| Jun 11, 2026 | 6.61 | 6.67 | 5.95 | 6.16 | 6.16 | -8.20% | 82,210,470 |
| Jun 10, 2026 | 6.92 | 7.01 | 6.56 | 6.71 | 6.71 | -4.69% | 41,650,320 |
| Jun 9, 2026 | 7.04 | 7.14 | 6.87 | 7.04 | 7.04 | 1.15% | 36,437,228 |
| Jun 8, 2026 | 7.17 | 7.35 | 6.83 | 6.96 | 6.96 | -6.33% | 56,128,595 |
| Jun 5, 2026 | 7.45 | 7.76 | 7.10 | 7.43 | 7.43 | -1.20% | 64,100,300 |
| Jun 4, 2026 | 7.48 | 7.76 | 7.41 | 7.52 | 7.52 | -1.05% | 42,956,210 |
| Jun 3, 2026 | 7.84 | 8.01 | 7.50 | 7.60 | 7.60 | -2.81% | 63,737,900 |
| Jun 2, 2026 | 8.08 | 8.17 | 7.81 | 7.82 | 7.82 | -3.34% | 64,559,520 |
| Jun 1, 2026 | 8.00 | 8.54 | 7.91 | 8.09 | 8.09 | 3.85% | 119,427,800 |
| May 29, 2026 | 7.80 | 8.02 | 7.60 | 7.79 | 7.79 | 1.43% | 74,933,320 |
| May 28, 2026 | 7.60 | 7.89 | 7.50 | 7.68 | 7.68 | -0.13% | 41,606,780 |
| May 27, 2026 | 7.93 | 8.15 | 7.59 | 7.69 | 7.69 | -3.15% | 64,739,730 |
| May 26, 2026 | 8.23 | 8.23 | 7.87 | 7.94 | 7.94 | -4.45% | 77,828,330 |
| May 25, 2026 | 8.18 | 8.78 | 8.02 | 8.31 | 8.31 | 2.85% | 100,201,200 |
| May 22, 2026 | 7.84 | 8.12 | 7.65 | 8.08 | 8.08 | 3.06% | 60,815,630 |