Suzhou Jinfu Technology Co., Ltd. (SHE:300128)
China · Delayed Price · Currency is CNY 7.79
+0.11 (1.43%)
May 29, 2026, 3:04 PM CST
Suzhou Jinfu Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 5.91 | 5.96 | 5.69 | 5.70 | 5.70 | -3.06% | 17,082,500 |
| Apr 2, 2026 | 6.12 | 6.12 | 5.87 | 5.88 | 5.88 | -3.61% | 16,727,000 |
| Apr 1, 2026 | 6.10 | 6.14 | 5.98 | 6.10 | 6.10 | 2.35% | 18,347,590 |
| Mar 31, 2026 | 6.12 | 6.18 | 5.94 | 5.96 | 5.96 | -3.25% | 26,747,600 |
| Mar 30, 2026 | 6.11 | 6.20 | 6.05 | 6.16 | 6.16 | -0.32% | 16,911,100 |
| Mar 27, 2026 | 5.98 | 6.23 | 5.95 | 6.18 | 6.18 | 1.15% | 19,318,430 |
| Mar 26, 2026 | 6.25 | 6.28 | 6.09 | 6.11 | 6.11 | -2.40% | 15,646,630 |
| Mar 25, 2026 | 6.24 | 6.33 | 6.19 | 6.26 | 6.26 | 1.13% | 21,138,610 |
| Mar 24, 2026 | 6.05 | 6.19 | 5.91 | 6.19 | 6.19 | 4.92% | 29,912,730 |
| Mar 23, 2026 | 6.10 | 6.21 | 5.80 | 5.90 | 5.90 | -6.05% | 34,218,620 |
| Mar 20, 2026 | 6.41 | 6.49 | 6.28 | 6.28 | 6.28 | -1.10% | 20,881,540 |
| Mar 19, 2026 | 6.46 | 6.50 | 6.32 | 6.35 | 6.35 | -3.35% | 22,139,460 |
| Mar 18, 2026 | 6.65 | 6.68 | 6.44 | 6.57 | 6.57 | -0.90% | 25,249,850 |
| Mar 17, 2026 | 6.83 | 6.86 | 6.60 | 6.63 | 6.63 | -2.64% | 22,316,640 |