Suzhou Jinfu Technology Co., Ltd. (SHE:300128)
China · Delayed Price · Currency is CNY 3.910
-0.130 (-3.22%)
Nov 13, 2026, 3:04 PM CST
Suzhou Jinfu Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.08 | 4.09 | 3.89 | 3.91 | 3.91 | -3.22% | 17,415,336 |
| Nov 12, 2026 | 4.13 | 4.17 | 4.03 | 4.04 | 4.04 | -2.42% | 20,716,959 |
| Nov 11, 2026 | 4.09 | 4.16 | 4.08 | 4.14 | 4.14 | 0.49% | 19,029,018 |
| Nov 10, 2026 | 4.03 | 4.14 | 4.03 | 4.12 | 4.12 | 3.78% | 21,979,954 |
| Nov 9, 2026 | 4.08 | 4.09 | 3.97 | 3.97 | 3.97 | -1.00% | 15,613,900 |
| Nov 6, 2026 | 4.00 | 4.09 | 3.91 | 4.01 | 4.01 | -2.20% | 24,318,515 |
| Nov 5, 2026 | 3.92 | 4.12 | 3.88 | 4.10 | 4.10 | 3.54% | 31,557,487 |
| Nov 4, 2026 | 3.81 | 3.98 | 3.73 | 3.96 | 3.96 | 3.94% | 29,628,130 |
| Nov 3, 2026 | 3.84 | 3.96 | 3.77 | 3.81 | 3.81 | -1.55% | 22,599,468 |
| Nov 2, 2026 | 3.78 | 3.90 | 3.69 | 3.87 | 3.87 | 2.93% | 27,928,053 |
| Oct 30, 2026 | 3.90 | 4.00 | 3.76 | 3.76 | 3.76 | -4.81% | 25,005,251 |
| Oct 29, 2026 | 4.07 | 4.09 | 3.94 | 3.95 | 3.95 | -3.19% | 19,224,700 |
| Oct 28, 2026 | 3.94 | 4.17 | 3.91 | 4.08 | 4.08 | 4.88% | 26,736,614 |
| Oct 27, 2026 | 4.06 | 4.13 | 3.89 | 3.89 | 3.89 | -4.19% | 20,479,901 |
| Oct 26, 2026 | 4.06 | 4.13 | 4.00 | 4.06 | 4.06 | -1.22% | 19,640,741 |
| Oct 23, 2026 | 3.88 | 4.11 | 3.72 | 4.11 | 4.11 | 3.27% | 36,723,448 |
| Oct 22, 2026 | 4.10 | 4.18 | 3.97 | 3.98 | 3.98 | -3.40% | 19,207,064 |
| Oct 21, 2026 | 4.17 | 4.21 | 4.10 | 4.12 | 4.12 | -0.96% | 13,908,607 |
| Oct 20, 2026 | 4.13 | 4.23 | 4.08 | 4.16 | 4.16 | 1.22% | 17,963,581 |
| Oct 19, 2026 | 4.12 | 4.17 | 4.00 | 4.11 | 4.11 | -0.24% | 16,328,000 |
| Oct 16, 2026 | 4.17 | 4.25 | 4.09 | 4.12 | 4.12 | 0.49% | 19,456,757 |
| Oct 15, 2026 | 4.24 | 4.24 | 4.09 | 4.10 | 4.10 | -5.09% | 21,947,900 |
| Oct 14, 2026 | 4.45 | 4.47 | 4.30 | 4.32 | 4.32 | -3.36% | 17,412,800 |
| Oct 13, 2026 | 4.36 | 4.53 | 4.23 | 4.47 | 4.47 | 0.68% | 24,342,410 |
| Oct 12, 2026 | 4.50 | 4.55 | 4.42 | 4.44 | 4.44 | -1.55% | 19,026,388 |
| Oct 9, 2026 | 4.67 | 4.67 | 4.31 | 4.51 | 4.51 | -3.22% | 30,204,978 |
| Oct 8, 2026 | 4.72 | 4.92 | 4.59 | 4.66 | 4.66 | -2.92% | 23,717,711 |
| Sep 30, 2026 | 4.80 | 5.08 | 4.77 | 4.80 | 4.80 | 0.63% | 29,773,800 |
| Sep 29, 2026 | 4.66 | 4.80 | 4.60 | 4.77 | 4.77 | 2.14% | 15,493,818 |
| Sep 28, 2026 | 4.87 | 4.89 | 4.60 | 4.67 | 4.67 | -4.30% | 19,411,140 |
| Sep 24, 2026 | 4.95 | 4.99 | 4.88 | 4.88 | 4.88 | -2.01% | 14,164,540 |
| Sep 23, 2026 | 5.03 | 5.13 | 4.96 | 4.98 | 4.98 | -1.78% | 18,687,055 |
| Sep 22, 2026 | 5.17 | 5.22 | 5.03 | 5.07 | 5.07 | -1.55% | 20,665,870 |
| Sep 21, 2026 | 5.03 | 5.16 | 5.02 | 5.15 | 5.15 | 2.18% | 23,288,800 |
| Sep 18, 2026 | 5.05 | 5.06 | 4.94 | 5.04 | 5.04 | 1.20% | 22,305,755 |
| Sep 17, 2026 | 4.88 | 4.99 | 4.82 | 4.98 | 4.98 | 0.81% | 19,221,932 |
| Sep 16, 2026 | 4.78 | 4.97 | 4.72 | 4.94 | 4.94 | 3.13% | 22,737,940 |
| Sep 15, 2026 | 4.95 | 5.02 | 4.71 | 4.79 | 4.79 | -4.01% | 19,757,400 |
| Sep 14, 2026 | 4.93 | 5.07 | 4.85 | 4.99 | 4.99 | 0.20% | 16,581,910 |
| Sep 11, 2026 | 5.00 | 5.01 | 4.82 | 4.98 | 4.98 | -0.80% | 28,050,100 |
| Sep 10, 2026 | 5.05 | 5.11 | 5.00 | 5.02 | 5.02 | -1.76% | 19,316,052 |
| Sep 9, 2026 | 5.14 | 5.18 | 5.07 | 5.11 | 5.11 | -0.58% | 21,166,342 |
| Sep 8, 2026 | 5.23 | 5.28 | 5.10 | 5.14 | 5.14 | -2.47% | 26,201,088 |
| Sep 7, 2026 | 5.17 | 5.30 | 5.06 | 5.27 | 5.27 | 2.13% | 33,892,340 |
| Sep 4, 2026 | 5.38 | 5.42 | 5.11 | 5.16 | 5.16 | -4.27% | 53,121,699 |
| Sep 3, 2026 | 5.27 | 5.45 | 5.24 | 5.39 | 5.39 | 3.85% | 62,633,888 |
| Sep 2, 2026 | 5.08 | 5.24 | 5.03 | 5.19 | 5.19 | 1.17% | 45,190,260 |
| Sep 1, 2026 | 5.04 | 5.24 | 5.00 | 5.13 | 5.13 | 1.79% | 38,132,510 |
| Aug 31, 2026 | 4.83 | 5.04 | 4.79 | 5.04 | 5.04 | 3.28% | 31,454,201 |
| Aug 28, 2026 | 4.91 | 4.97 | 4.85 | 4.88 | 4.88 | -2.01% | 33,434,430 |