Suzhou Jinfu Technology Co., Ltd. (SHE:300128)
China · Delayed Price · Currency is CNY 4.860
+0.040 (0.83%)
Aug 25, 2026, 2:45 PM CST
Suzhou Jinfu Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.88 | 5.33 | 4.72 | 4.82 | 4.82 | -2.63% | 74,759,360 |
| Aug 21, 2026 | 4.37 | 5.09 | 4.32 | 4.95 | 4.95 | 12.50% | 77,583,807 |
| Aug 20, 2026 | 4.45 | 4.48 | 4.36 | 4.40 | 4.40 | 0.46% | 21,041,190 |
| Aug 19, 2026 | 4.65 | 4.65 | 4.35 | 4.38 | 4.38 | -6.21% | 29,512,120 |
| Aug 18, 2026 | 4.75 | 4.78 | 4.59 | 4.67 | 4.67 | -1.89% | 24,803,000 |
| Aug 17, 2026 | 4.63 | 4.76 | 4.62 | 4.76 | 4.76 | 2.15% | 21,026,434 |
| Aug 14, 2026 | 4.64 | 4.73 | 4.56 | 4.66 | 4.66 | 0.87% | 19,146,280 |
| Aug 13, 2026 | 4.81 | 4.83 | 4.62 | 4.62 | 4.62 | -3.35% | 22,859,162 |
| Aug 12, 2026 | 4.72 | 4.81 | 4.71 | 4.78 | 4.78 | 1.06% | 21,594,934 |
| Aug 11, 2026 | 4.70 | 4.77 | 4.66 | 4.73 | 4.73 | - | 19,511,836 |
| Aug 10, 2026 | 4.73 | 4.77 | 4.62 | 4.73 | 4.73 | -0.84% | 31,358,906 |
| Aug 7, 2026 | 4.65 | 4.87 | 4.52 | 4.77 | 4.77 | 2.80% | 50,336,160 |
| Aug 6, 2026 | 4.60 | 4.71 | 4.54 | 4.64 | 4.64 | -0.43% | 30,076,400 |
| Aug 5, 2026 | 4.48 | 4.72 | 4.47 | 4.66 | 4.66 | 3.56% | 36,704,659 |
| Aug 4, 2026 | 4.37 | 4.51 | 4.36 | 4.50 | 4.50 | 3.69% | 38,949,076 |
| Aug 3, 2026 | 4.25 | 4.35 | 4.24 | 4.34 | 4.34 | 1.88% | 27,711,852 |
| 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 |