Suzhou Jinfu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	8.04	8.35	7.81	7.84	7.84	-2.73%	87,525,000
May 20, 2026	7.96	8.17	7.89	8.06	8.06	0.25%	104,177,400
May 19, 2026	8.07	8.28	7.95	8.04	8.04	-0.37%	105,788,600
May 18, 2026	7.65	8.35	7.65	8.07	8.07	7.17%	138,198,100
May 15, 2026	7.28	7.93	7.28	7.53	7.53	4.01%	117,874,800
May 14, 2026	7.71	7.75	7.18	7.24	7.24	-4.74%	73,436,960
May 13, 2026	7.22	7.84	7.15	7.60	7.60	4.25%	86,411,120
May 12, 2026	7.19	7.35	7.05	7.29	7.29	1.39%	52,713,830
May 11, 2026	6.97	7.45	6.96	7.19	7.19	4.05%	75,949,440
May 8, 2026	6.83	6.97	6.79	6.91	6.91	0.88%	40,295,970
May 7, 2026	6.84	6.99	6.78	6.85	6.85	0.59%	46,274,480
May 6, 2026	6.45	6.86	6.45	6.81	6.81	5.58%	58,354,820
Apr 30, 2026	6.14	6.56	6.14	6.45	6.45	4.71%	47,344,450
Apr 29, 2026	5.82	6.32	5.80	6.16	6.16	4.05%	43,163,120
Apr 28, 2026	6.09	6.11	5.88	5.92	5.92	-3.43%	26,300,200
Apr 27, 2026	6.14	6.17	6.01	6.13	6.13	-0.16%	22,595,470
Apr 24, 2026	6.11	6.19	6.05	6.14	6.14	0.16%	18,411,250
Apr 23, 2026	6.29	6.37	6.11	6.13	6.13	-2.54%	26,466,960
Apr 22, 2026	6.24	6.36	6.18	6.29	6.29	0.48%	28,075,240
Apr 21, 2026	6.21	6.28	6.02	6.26	6.26	0.64%	37,059,060
Apr 20, 2026	6.14	6.29	6.11	6.22	6.22	1.97%	33,960,480
Apr 17, 2026	6.10	6.15	6.00	6.10	6.10	-	20,467,620
Apr 16, 2026	6.00	6.13	5.95	6.10	6.10	2.01%	22,208,980
Apr 15, 2026	6.14	6.21	5.98	5.98	5.98	-1.97%	25,242,270
Apr 14, 2026	6.06	6.12	5.98	6.10	6.10	1.16%	25,963,360
Apr 13, 2026	6.01	6.08	5.98	6.03	6.03	-	18,234,100
Apr 10, 2026	6.08	6.15	6.03	6.03	6.03	-	16,719,500
Apr 9, 2026	6.09	6.16	5.97	6.03	6.03	-1.63%	21,497,200
Apr 8, 2026	5.90	6.15	5.89	6.13	6.13	6.06%	28,973,660
Apr 7, 2026	5.70	5.87	5.70	5.78	5.78	1.40%	13,610,300