Jinfu Technology Co., Ltd. Class A 003018
SZSE · China · Producer Manufacturing
CNY 43.55-1.40 (-3.11%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 43.55 | -3.11% | CNY 45.49 | CNY 45.50 | CNY 43.35 | 6.40M |
| 2026-09-29 | CNY 44.95 | -0.02% | CNY 44.93 | CNY 45.45 | CNY 44.46 | 6.12M |
| 2026-09-28 | CNY 44.96 | -7.30% | CNY 48.55 | CNY 49.07 | CNY 44.90 | 10.23M |
| 2026-09-24 | CNY 48.50 | -1.56% | CNY 48.95 | CNY 49.24 | CNY 47.88 | 8.40M |
| 2026-09-23 | CNY 49.27 | -1.22% | CNY 48.00 | CNY 50.73 | CNY 48.00 | 9.93M |
| 2026-09-22 | CNY 49.88 | +0.32% | CNY 51.01 | CNY 52.58 | CNY 49.60 | 14.14M |
| 2026-09-21 | CNY 49.72 | 0.00% | CNY 49.91 | CNY 50.65 | CNY 49.47 | 12.53M |
| 2026-09-18 | CNY 49.72 | +1.89% | CNY 49.11 | CNY 50.26 | CNY 48.77 | 13.72M |
| 2026-09-17 | CNY 48.80 | -1.89% | CNY 49.58 | CNY 50.67 | CNY 48.58 | 13.72M |
| 2026-09-16 | CNY 49.74 | +3.41% | CNY 48.50 | CNY 50.16 | CNY 48.00 | 14.15M |
| 2026-09-15 | CNY 48.10 | -1.09% | CNY 47.77 | CNY 49.88 | CNY 47.39 | 12.99M |
| 2026-09-14 | CNY 48.63 | -0.71% | CNY 47.97 | CNY 49.60 | CNY 47.05 | 12.14M |
| 2026-09-11 | CNY 48.98 | -2.14% | CNY 49.27 | CNY 50.10 | CNY 47.21 | 13.13M |
| 2026-09-10 | CNY 50.05 | -2.93% | CNY 51.11 | CNY 51.32 | CNY 49.32 | 14.69M |
| 2026-09-09 | CNY 51.56 | -1.55% | CNY 52.13 | CNY 53.77 | CNY 50.84 | 17.87M |
| 2026-09-08 | CNY 52.37 | -4.80% | CNY 54.46 | CNY 55.00 | CNY 51.36 | 22.88M |
| 2026-09-07 | CNY 55.01 | -0.88% | CNY 55.52 | CNY 56.05 | CNY 53.02 | 23.03M |
| 2026-09-04 | CNY 55.50 | -1.65% | CNY 56.45 | CNY 60.91 | CNY 55.03 | 34.55M |
| 2026-09-03 | CNY 56.43 | +10.00% | CNY 52.08 | CNY 56.43 | CNY 51.50 | 20.17M |
| 2026-09-02 | CNY 51.30 | +1.36% | CNY 50.39 | CNY 52.52 | CNY 49.60 | 27.19M |
| 2026-09-01 | CNY 50.61 | +2.49% | CNY 52.00 | CNY 52.50 | CNY 50.03 | 30.57M |
| 2026-08-31 | CNY 49.38 | +10.00% | CNY 44.12 | CNY 49.38 | CNY 43.80 | 22.57M |
| 2026-08-28 | CNY 44.89 | -4.59% | CNY 46.11 | CNY 47.39 | CNY 44.40 | 22.61M |
| 2026-08-27 | CNY 47.05 | +6.76% | CNY 44.94 | CNY 47.50 | CNY 43.80 | 25.72M |
| 2026-08-26 | CNY 44.07 | -4.15% | CNY 46.98 | CNY 47.37 | CNY 42.00 | 30.38M |
| 2026-08-25 | CNY 45.98 | +10.00% | CNY 41.00 | CNY 45.98 | CNY 40.28 | 20.36M |
| 2026-08-24 | CNY 41.80 | -2.84% | CNY 43.10 | CNY 43.40 | CNY 39.79 | 16.54M |
| 2026-08-21 | CNY 43.02 | +10.00% | CNY 38.79 | CNY 43.02 | CNY 38.79 | 8.99M |
| 2026-08-20 | CNY 39.11 | -1.49% | CNY 40.25 | CNY 40.79 | CNY 38.80 | 8.52M |
| 2026-08-19 | CNY 39.70 | -7.78% | CNY 41.85 | CNY 42.23 | CNY 39.30 | 11.29M |
| 2026-08-18 | CNY 43.05 | +1.08% | CNY 42.56 | CNY 43.45 | CNY 41.11 | 12.55M |
| 2026-08-17 | CNY 42.59 | +3.80% | CNY 41.19 | CNY 42.95 | CNY 40.72 | 13.92M |
| 2026-08-14 | CNY 41.03 | +3.56% | CNY 40.02 | CNY 42.30 | CNY 40.02 | 12.50M |
| 2026-08-13 | CNY 39.62 | +0.13% | CNY 40.39 | CNY 42.39 | CNY 39.31 | 13.53M |
| 2026-08-12 | CNY 39.57 | +2.57% | CNY 38.78 | CNY 41.18 | CNY 38.18 | 12.87M |
| 2026-08-11 | CNY 38.58 | +0.73% | CNY 37.80 | CNY 39.59 | CNY 37.41 | 10.65M |
| 2026-08-10 | CNY 38.30 | -3.72% | CNY 40.30 | CNY 41.40 | CNY 37.46 | 13.68M |
| 2026-08-07 | CNY 39.78 | +0.96% | CNY 39.44 | CNY 40.80 | CNY 38.19 | 15.98M |
| 2026-08-06 | CNY 39.40 | +3.03% | CNY 38.48 | CNY 39.51 | CNY 37.70 | 21.63M |
| 2026-08-05 | CNY 38.24 | +10.01% | CNY 36.30 | CNY 38.24 | CNY 35.30 | 12.09M |
| 2026-08-04 | CNY 34.76 | +10.00% | CNY 31.93 | CNY 34.76 | CNY 30.97 | 8.35M |
| 2026-08-03 | CNY 31.60 | -0.44% | CNY 33.00 | CNY 33.00 | CNY 31.11 | 16.79M |
| 2026-07-31 | CNY 31.74 | +10.02% | CNY 30.88 | CNY 31.74 | CNY 30.08 | 3.61M |
| 2026-07-30 | CNY 28.85 | -9.98% | CNY 32.06 | CNY 32.25 | CNY 28.85 | 14.55M |
| 2026-07-29 | CNY 32.05 | -6.59% | CNY 33.94 | CNY 34.31 | CNY 30.88 | 17.89M |
| 2026-07-28 | CNY 34.31 | -9.99% | CNY 37.33 | CNY 38.15 | CNY 34.31 | 9.99M |
| 2026-07-27 | CNY 38.12 | +3.03% | CNY 36.68 | CNY 38.22 | CNY 36.02 | 9.34M |
| 2026-07-24 | CNY 37.00 | -3.07% | CNY 37.53 | CNY 38.99 | CNY 36.70 | 8.02M |
| 2026-07-23 | CNY 38.17 | -2.45% | CNY 39.82 | CNY 41.55 | CNY 37.96 | 9.72M |
| 2026-07-22 | CNY 39.13 | -0.84% | CNY 39.30 | CNY 41.22 | CNY 38.50 | 13.52M |
| 2026-07-21 | CNY 39.46 | +4.09% | CNY 38.41 | CNY 39.66 | CNY 34.12 | 20.97M |
| 2026-07-20 | CNY 37.91 | -10.00% | CNY 42.34 | CNY 43.20 | CNY 37.91 | 11.28M |
| 2026-07-17 | CNY 42.12 | -10.00% | CNY 46.80 | CNY 46.99 | CNY 42.12 | 10.72M |
| 2026-07-16 | CNY 46.80 | -10.00% | CNY 49.98 | CNY 51.50 | CNY 46.80 | 10.89M |
| 2026-07-15 | CNY 52.00 | -5.76% | CNY 52.74 | CNY 55.86 | CNY 51.70 | 10.28M |
| 2026-07-14 | CNY 55.18 | +5.81% | CNY 52.15 | CNY 56.07 | CNY 49.51 | 11.54M |
| 2026-07-13 | CNY 52.15 | -3.25% | CNY 53.41 | CNY 54.89 | CNY 50.63 | 9.58M |
| 2026-07-10 | CNY 53.90 | -5.43% | CNY 57.45 | CNY 57.81 | CNY 53.57 | 11.37M |
| 2026-07-09 | CNY 57.00 | +10.00% | CNY 52.86 | CNY 57.00 | CNY 51.63 | 10.76M |
| 2026-07-08 | CNY 51.81 | -3.75% | CNY 54.78 | CNY 54.78 | CNY 51.46 | 7.16M |
| 2026-07-07 | CNY 53.83 | -4.84% | CNY 57.86 | CNY 57.86 | CNY 52.90 | 9.72M |
| 2026-07-06 | CNY 56.57 | +2.29% | CNY 55.03 | CNY 60.24 | CNY 55.03 | 9.16M |
| 2026-07-03 | CNY 55.30 | -0.27% | CNY 55.40 | CNY 57.57 | CNY 54.91 | 8.87M |
| 2026-07-02 | CNY 55.45 | -6.76% | CNY 58.28 | CNY 58.56 | CNY 55.30 | 11.61M |
| 2026-07-01 | CNY 59.47 | -6.49% | CNY 63.61 | CNY 64.63 | CNY 58.57 | 13.33M |
| 2026-06-30 | CNY 63.60 | +3.71% | CNY 60.79 | CNY 64.23 | CNY 57.99 | 13.68M |
| 2026-06-29 | CNY 61.33 | -1.93% | CNY 61.68 | CNY 63.83 | CNY 59.24 | 14.07M |
| 2026-06-26 | CNY 62.54 | -3.44% | CNY 63.29 | CNY 64.95 | CNY 59.17 | 16.98M |
| 2026-06-25 | CNY 64.76 | +4.74% | CNY 64.14 | CNY 67.90 | CNY 62.02 | 22.58M |
| 2026-06-24 | CNY 61.84 | +10.00% | CNY 55.74 | CNY 61.84 | CNY 55.03 | 24.60M |
| 2026-06-23 | CNY 56.21 | +2.56% | CNY 60.29 | CNY 60.29 | CNY 53.83 | 26.59M |
| 2026-06-22 | CNY 54.81 | -0.35% | CNY 53.92 | CNY 56.32 | CNY 52.09 | 16.14M |
| 2026-06-18 | CNY 55.00 | +6.49% | CNY 51.98 | CNY 56.81 | CNY 51.66 | 21.79M |
| 2026-06-17 | CNY 51.65 | -0.63% | CNY 53.40 | CNY 55.40 | CNY 49.77 | 19.48M |
| 2026-06-16 | CNY 51.97 | +0.71% | CNY 51.08 | CNY 52.98 | CNY 51.07 | 13.45M |
| 2026-06-15 | CNY 51.61 | +5.73% | CNY 48.39 | CNY 51.82 | CNY 46.97 | 20.17M |
| 2026-06-12 | CNY 48.81 | +1.26% | CNY 49.81 | CNY 51.41 | CNY 47.98 | 21.79M |
| 2026-06-11 | CNY 48.20 | +7.52% | CNY 45.00 | CNY 49.31 | CNY 45.00 | 23.41M |
| 2026-06-10 | CNY 44.83 | -1.74% | CNY 46.74 | CNY 47.10 | CNY 41.13 | 23.75M |
| 2026-06-09 | CNY 45.62 | +10.00% | CNY 43.40 | CNY 45.62 | CNY 41.72 | 15.80M |
| 2026-06-08 | CNY 41.48 | -2.70% | CNY 41.30 | CNY 44.86 | CNY 40.89 | 15.68M |
| 2026-06-05 | CNY 42.63 | +0.83% | CNY 42.29 | CNY 44.10 | CNY 41.89 | 16.25M |
| 2026-06-04 | CNY 42.28 | -2.73% | CNY 42.56 | CNY 42.74 | CNY 41.09 | 14.71M |
| 2026-06-03 | CNY 43.46 | -4.58% | CNY 45.55 | CNY 45.56 | CNY 41.60 | 24.18M |
| 2026-06-02 | CNY 45.55 | -9.99% | CNY 51.06 | CNY 51.62 | CNY 45.55 | 21.22M |
| 2026-06-01 | CNY 50.60 | -9.92% | CNY 56.33 | CNY 57.02 | CNY 50.56 | 17.90M |
| 2026-05-29 | CNY 56.18 | +4.26% | CNY 55.63 | CNY 59.11 | CNY 55.13 | 20.85M |
| 2026-05-28 | CNY 53.88 | +10.00% | CNY 48.94 | CNY 53.88 | CNY 48.25 | 8.51M |
| 2026-05-27 | CNY 48.99 | -7.91% | CNY 53.07 | CNY 53.40 | CNY 48.64 | 15.96M |
| 2026-05-26 | CNY 53.19 | -7.61% | CNY 57.58 | CNY 57.94 | CNY 52.57 | 13.75M |