JirFine Intelligent Equipment Co., Ltd. (SHE:301603)
China · Delayed Price · Currency is CNY 111.67
-1.34 (-1.19%)
Oct 8, 2026, 3:04 PM CST
SHE:301603 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 118.81 | 118.81 | 110.58 | 111.67 | 111.67 | -1.19% | 1,728,925 |
| Sep 30, 2026 | 118.81 | 119.77 | 112.86 | 113.01 | 113.01 | -3.58% | 1,079,221 |
| Sep 29, 2026 | 115.78 | 117.55 | 113.15 | 117.20 | 117.20 | 2.09% | 1,123,551 |
| Sep 28, 2026 | 124.05 | 124.36 | 112.61 | 114.80 | 114.80 | -5.99% | 1,694,721 |
| Sep 24, 2026 | 125.69 | 126.48 | 122.00 | 122.11 | 122.11 | -3.36% | 1,011,800 |
| Sep 23, 2026 | 126.24 | 127.34 | 124.33 | 126.35 | 126.35 | 1.04% | 1,079,126 |
| Sep 22, 2026 | 130.00 | 130.88 | 124.71 | 125.05 | 125.05 | -2.56% | 1,683,482 |
| Sep 21, 2026 | 128.52 | 132.92 | 126.98 | 128.33 | 128.33 | 0.82% | 1,770,760 |
| Sep 18, 2026 | 124.80 | 127.33 | 122.32 | 127.28 | 127.28 | 3.35% | 1,557,694 |
| Sep 17, 2026 | 123.96 | 127.65 | 122.02 | 123.15 | 123.15 | -0.53% | 1,598,500 |
| Sep 16, 2026 | 118.30 | 125.20 | 118.24 | 123.80 | 123.80 | 3.76% | 1,489,398 |
| Sep 15, 2026 | 117.17 | 121.65 | 116.28 | 119.31 | 119.31 | 1.76% | 1,371,632 |
| Sep 14, 2026 | 112.56 | 118.80 | 111.41 | 117.25 | 117.25 | 2.13% | 1,578,092 |
| Sep 11, 2026 | 117.10 | 118.62 | 112.59 | 114.80 | 114.80 | -3.62% | 1,468,149 |
| Sep 10, 2026 | 120.03 | 121.43 | 118.00 | 119.11 | 119.11 | -2.05% | 1,074,024 |
| Sep 9, 2026 | 122.00 | 124.99 | 119.11 | 121.60 | 121.60 | -0.21% | 1,983,364 |
| Sep 8, 2026 | 127.25 | 128.25 | 120.78 | 121.85 | 121.85 | -5.06% | 2,254,402 |
| Sep 7, 2026 | 125.80 | 129.91 | 124.01 | 128.35 | 128.35 | 2.70% | 1,875,051 |
| Sep 4, 2026 | 134.00 | 135.87 | 123.19 | 124.98 | 124.98 | -5.64% | 3,283,223 |
| Sep 3, 2026 | 131.00 | 134.99 | 127.80 | 132.45 | 132.45 | 1.55% | 2,309,720 |
| Sep 2, 2026 | 129.00 | 133.58 | 126.11 | 130.43 | 130.43 | 0.49% | 1,882,411 |
| Sep 1, 2026 | 135.16 | 136.00 | 129.15 | 129.79 | 129.79 | -4.56% | 2,157,587 |
| Aug 31, 2026 | 126.00 | 137.08 | 124.61 | 135.99 | 135.99 | 6.77% | 3,509,544 |
| Aug 28, 2026 | 131.99 | 134.50 | 127.00 | 127.37 | 127.37 | -3.50% | 2,608,784 |
| Aug 27, 2026 | 121.65 | 132.50 | 119.50 | 131.99 | 131.99 | 10.44% | 3,882,774 |
| Aug 26, 2026 | 120.20 | 124.99 | 114.68 | 119.51 | 119.51 | -0.99% | 2,684,603 |
| Aug 25, 2026 | 119.56 | 124.20 | 117.25 | 120.71 | 120.71 | 1.44% | 4,089,400 |
| Aug 24, 2026 | 120.01 | 120.56 | 114.60 | 119.00 | 119.00 | -0.84% | 2,272,699 |
| Aug 21, 2026 | 122.50 | 123.52 | 117.07 | 120.01 | 120.01 | -0.62% | 1,878,100 |
| Aug 20, 2026 | 119.00 | 122.20 | 116.46 | 120.76 | 120.76 | 3.34% | 2,226,861 |
| Aug 19, 2026 | 127.80 | 129.00 | 115.52 | 116.86 | 116.86 | -10.11% | 2,733,071 |
| Aug 18, 2026 | 130.15 | 132.30 | 128.00 | 130.01 | 130.01 | -0.77% | 1,774,105 |
| Aug 17, 2026 | 129.99 | 131.58 | 127.00 | 131.02 | 131.02 | 1.49% | 1,833,400 |
| Aug 14, 2026 | 127.37 | 131.25 | 125.76 | 129.10 | 129.10 | 2.40% | 1,518,284 |
| Aug 13, 2026 | 126.50 | 134.44 | 126.00 | 126.07 | 126.07 | 0.05% | 1,947,614 |
| Aug 12, 2026 | 124.00 | 128.50 | 123.44 | 126.01 | 126.01 | 1.73% | 1,686,744 |
| Aug 11, 2026 | 124.23 | 127.15 | 122.11 | 123.87 | 123.87 | -0.10% | 1,617,897 |
| Aug 10, 2026 | 125.76 | 125.87 | 120.88 | 124.00 | 124.00 | -0.98% | 1,977,184 |
| Aug 7, 2026 | 123.49 | 126.42 | 120.58 | 125.23 | 125.23 | 2.99% | 2,281,541 |
| Aug 6, 2026 | 119.34 | 123.98 | 117.11 | 121.59 | 121.59 | 1.84% | 2,053,066 |
| Aug 5, 2026 | 113.70 | 123.00 | 111.50 | 119.39 | 119.39 | 4.45% | 3,108,970 |
| Aug 4, 2026 | 101.61 | 114.49 | 101.01 | 114.30 | 114.30 | 15.38% | 4,384,835 |
| 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 |