JirFine Intelligent Equipment Co., Ltd. (SHE:301603)
China · Delayed Price · Currency is CNY 99.06
-1.51 (-1.50%)
Aug 3, 2026, 3:04 PM CST
SHE:301603 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 100.07 | 104.25 | 97.81 | 99.06 | 99.06 | -1.50% | 1,830,883 |
| Jul 31, 2026 | 100.01 | 106.86 | 100.00 | 100.57 | 100.57 | 6.88% | 2,943,214 |
| Jul 30, 2026 | 100.01 | 103.50 | 93.00 | 94.10 | 94.10 | -7.52% | 2,733,590 |
| Jul 29, 2026 | 101.00 | 103.88 | 95.58 | 101.75 | 101.75 | 0.11% | 2,412,494 |
| Jul 28, 2026 | 107.00 | 108.42 | 100.80 | 101.64 | 101.64 | -6.24% | 1,781,902 |
| Jul 27, 2026 | 103.83 | 108.58 | 102.09 | 108.40 | 108.40 | 3.39% | 1,838,481 |
| Jul 24, 2026 | 106.00 | 107.66 | 102.00 | 104.85 | 104.85 | -2.16% | 1,620,700 |
| Jul 23, 2026 | 110.39 | 112.84 | 105.11 | 107.17 | 107.17 | -2.40% | 2,490,383 |
| Jul 22, 2026 | 113.60 | 116.77 | 109.06 | 109.80 | 109.80 | -5.44% | 2,511,722 |
| Jul 21, 2026 | 107.50 | 116.99 | 95.00 | 116.12 | 116.12 | 9.96% | 4,888,881 |
| Jul 20, 2026 | 117.95 | 119.60 | 102.32 | 105.60 | 105.60 | -6.92% | 3,639,100 |
| Jul 17, 2026 | 133.01 | 134.48 | 113.00 | 113.45 | 113.45 | -15.80% | 4,037,313 |
| Jul 16, 2026 | 134.00 | 139.80 | 132.10 | 134.74 | 134.74 | -1.58% | 2,520,990 |
| Jul 15, 2026 | 135.01 | 142.96 | 134.37 | 136.90 | 136.90 | 2.41% | 3,320,100 |
| Jul 14, 2026 | 128.99 | 134.86 | 126.00 | 133.68 | 133.68 | 4.44% | 2,328,912 |
| Jul 13, 2026 | 138.50 | 138.50 | 126.32 | 128.00 | 128.00 | -7.96% | 3,467,624 |
| Jul 10, 2026 | 144.05 | 147.80 | 138.73 | 139.07 | 139.07 | -3.09% | 2,762,540 |
| Jul 9, 2026 | 135.14 | 143.58 | 130.51 | 143.50 | 143.50 | 7.08% | 4,503,631 |
| Jul 8, 2026 | 150.00 | 152.50 | 132.01 | 134.01 | 134.01 | -10.11% | 5,288,268 |
| Jul 7, 2026 | 152.15 | 157.50 | 146.40 | 149.08 | 149.08 | -4.47% | 4,302,716 |
| Jul 6, 2026 | 160.51 | 161.00 | 150.18 | 156.05 | 156.05 | -2.46% | 6,660,709 |
| Jul 3, 2026 | 144.00 | 161.39 | 142.63 | 159.99 | 159.99 | 10.54% | 7,744,891 |
| Jul 2, 2026 | 135.53 | 151.73 | 133.68 | 144.73 | 144.73 | 4.23% | 5,123,689 |
| Jul 1, 2026 | 142.00 | 145.48 | 135.77 | 138.86 | 138.86 | -3.44% | 3,018,200 |
| Jun 30, 2026 | 122.26 | 146.13 | 122.00 | 143.80 | 143.80 | 17.83% | 5,460,026 |
| Jun 29, 2026 | 127.00 | 128.22 | 118.70 | 122.04 | 122.04 | -3.14% | 2,320,312 |
| Jun 26, 2026 | 135.84 | 135.84 | 124.33 | 126.00 | 126.00 | -6.81% | 3,044,900 |
| Jun 25, 2026 | 136.99 | 138.00 | 129.51 | 135.21 | 135.21 | -2.02% | 3,781,112 |
| Jun 24, 2026 | 134.33 | 140.80 | 130.20 | 138.00 | 138.00 | 3.74% | 4,077,094 |
| Jun 23, 2026 | 132.08 | 146.08 | 131.00 | 133.22 | 133.02 | 0.92% | 3,898,177 |
| Jun 22, 2026 | 146.80 | 147.14 | 128.39 | 132.00 | 131.80 | -10.08% | 3,979,279 |
| Jun 18, 2026 | 145.50 | 149.37 | 142.65 | 146.80 | 146.58 | 0.20% | 2,292,648 |
| Jun 17, 2026 | 144.18 | 148.72 | 142.00 | 146.50 | 146.28 | 0.27% | 2,784,053 |
| Jun 16, 2026 | 130.39 | 148.00 | 130.39 | 146.11 | 145.89 | 12.05% | 4,264,352 |
| Jun 15, 2026 | 122.98 | 134.30 | 122.98 | 130.40 | 130.20 | 7.10% | 2,819,213 |
| Jun 12, 2026 | 125.52 | 128.32 | 121.33 | 121.76 | 121.58 | -0.51% | 2,044,900 |
| Jun 11, 2026 | 124.50 | 125.50 | 121.05 | 122.39 | 122.21 | -2.76% | 2,634,854 |
| Jun 10, 2026 | 135.69 | 136.66 | 121.04 | 125.86 | 125.67 | -10.48% | 5,283,319 |
| Jun 9, 2026 | 138.15 | 143.32 | 135.50 | 140.60 | 140.39 | 2.35% | 4,847,293 |
| Jun 8, 2026 | 133.16 | 143.04 | 132.84 | 137.37 | 137.16 | -0.92% | 3,628,980 |
| Jun 5, 2026 | 129.66 | 142.51 | 128.50 | 138.65 | 138.44 | 6.06% | 4,405,721 |
| Jun 4, 2026 | 126.50 | 131.70 | 125.00 | 130.73 | 130.53 | 1.88% | 2,536,347 |
| Jun 3, 2026 | 130.79 | 134.77 | 126.62 | 128.32 | 128.13 | -2.42% | 2,348,498 |
| Jun 2, 2026 | 125.93 | 134.46 | 124.14 | 131.50 | 131.30 | 4.43% | 3,060,187 |
| Jun 1, 2026 | 128.01 | 129.79 | 122.09 | 125.92 | 125.73 | -0.56% | 2,871,831 |
| May 29, 2026 | 133.79 | 134.50 | 125.00 | 126.63 | 126.44 | -5.85% | 3,267,908 |
| May 28, 2026 | 125.50 | 137.44 | 124.77 | 134.50 | 134.30 | 8.01% | 4,692,305 |
| May 27, 2026 | 130.37 | 130.45 | 123.13 | 124.52 | 124.33 | -4.54% | 4,407,787 |
| May 26, 2026 | 135.30 | 135.38 | 128.00 | 130.44 | 130.24 | -3.59% | 2,979,574 |
| May 25, 2026 | 138.17 | 139.67 | 131.26 | 135.30 | 135.10 | -1.81% | 3,695,830 |