Suzhou Jinfu Technology Co Ltd Class A 300128
SZSE · China · Electronic Technology
CNY 4.80+0.03 (+0.63%)
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 4.80 | +0.63% | CNY 4.80 | CNY 5.08 | CNY 4.77 | 29.76M |
| 2026-09-29 | CNY 4.77 | +2.14% | CNY 4.66 | CNY 4.80 | CNY 4.60 | 16.62M |
| 2026-09-28 | CNY 4.67 | -4.30% | CNY 4.87 | CNY 4.89 | CNY 4.60 | 19.41M |
| 2026-09-24 | CNY 4.88 | -2.01% | CNY 4.95 | CNY 4.99 | CNY 4.88 | 14.16M |
| 2026-09-23 | CNY 4.98 | -1.78% | CNY 5.03 | CNY 5.13 | CNY 4.96 | 18.69M |
| 2026-09-22 | CNY 5.07 | -1.55% | CNY 5.17 | CNY 5.22 | CNY 5.03 | 20.67M |
| 2026-09-21 | CNY 5.15 | +2.18% | CNY 5.03 | CNY 5.16 | CNY 5.02 | 23.25M |
| 2026-09-18 | CNY 5.04 | +1.20% | CNY 5.05 | CNY 5.06 | CNY 4.94 | 22.31M |
| 2026-09-17 | CNY 4.98 | +0.81% | CNY 4.88 | CNY 4.99 | CNY 4.82 | 19.22M |
| 2026-09-16 | CNY 4.94 | +3.13% | CNY 4.78 | CNY 4.97 | CNY 4.72 | 22.74M |
| 2026-09-15 | CNY 4.79 | -4.01% | CNY 4.95 | CNY 5.02 | CNY 4.71 | 19.76M |
| 2026-09-14 | CNY 4.99 | +0.20% | CNY 4.93 | CNY 5.07 | CNY 4.85 | 16.58M |
| 2026-09-11 | CNY 4.98 | -0.80% | CNY 5.00 | CNY 5.01 | CNY 4.82 | 28.04M |
| 2026-09-10 | CNY 5.02 | -1.76% | CNY 5.05 | CNY 5.11 | CNY 5.00 | 19.31M |
| 2026-09-09 | CNY 5.11 | -0.58% | CNY 5.14 | CNY 5.18 | CNY 5.07 | 21.14M |
| 2026-09-08 | CNY 5.14 | -2.47% | CNY 5.23 | CNY 5.28 | CNY 5.10 | 26.20M |
| 2026-09-07 | CNY 5.27 | +2.13% | CNY 5.17 | CNY 5.30 | CNY 5.06 | 33.89M |
| 2026-09-04 | CNY 5.16 | -4.27% | CNY 5.38 | CNY 5.42 | CNY 5.11 | 53.09M |
| 2026-09-03 | CNY 5.39 | +3.85% | CNY 5.27 | CNY 5.45 | CNY 5.24 | 62.62M |
| 2026-09-02 | CNY 5.19 | +1.17% | CNY 5.08 | CNY 5.24 | CNY 5.03 | 45.19M |
| 2026-09-01 | CNY 5.13 | +1.79% | CNY 5.04 | CNY 5.24 | CNY 5.00 | 38.13M |
| 2026-08-31 | CNY 5.04 | +3.28% | CNY 4.83 | CNY 5.04 | CNY 4.79 | 31.44M |
| 2026-08-28 | CNY 4.88 | -2.01% | CNY 4.91 | CNY 4.97 | CNY 4.85 | 33.43M |
| 2026-08-27 | CNY 4.98 | +1.63% | CNY 4.94 | CNY 5.02 | CNY 4.87 | 37.82M |
| 2026-08-26 | CNY 4.90 | +0.82% | CNY 4.84 | CNY 4.96 | CNY 4.78 | 38.99M |
| 2026-08-25 | CNY 4.86 | +0.83% | CNY 4.77 | CNY 4.91 | CNY 4.63 | 41.96M |
| 2026-08-24 | CNY 4.82 | -2.63% | CNY 4.88 | CNY 5.33 | CNY 4.72 | 74.76M |
| 2026-08-21 | CNY 4.95 | +12.50% | CNY 4.37 | CNY 5.09 | CNY 4.32 | 77.58M |
| 2026-08-20 | CNY 4.40 | +0.46% | CNY 4.45 | CNY 4.48 | CNY 4.36 | 21.04M |
| 2026-08-19 | CNY 4.38 | -6.21% | CNY 4.65 | CNY 4.65 | CNY 4.35 | 29.51M |
| 2026-08-18 | CNY 4.67 | -1.89% | CNY 4.75 | CNY 4.78 | CNY 4.59 | 24.80M |
| 2026-08-17 | CNY 4.76 | +2.15% | CNY 4.63 | CNY 4.76 | CNY 4.62 | 21.03M |
| 2026-08-14 | CNY 4.66 | +0.87% | CNY 4.64 | CNY 4.73 | CNY 4.56 | 19.15M |
| 2026-08-13 | CNY 4.62 | -3.35% | CNY 4.81 | CNY 4.83 | CNY 4.62 | 22.86M |
| 2026-08-12 | CNY 4.78 | +1.06% | CNY 4.72 | CNY 4.81 | CNY 4.71 | 21.59M |
| 2026-08-11 | CNY 4.73 | 0.00% | CNY 4.70 | CNY 4.77 | CNY 4.66 | 19.51M |
| 2026-08-10 | CNY 4.73 | -0.84% | CNY 4.73 | CNY 4.77 | CNY 4.62 | 31.36M |
| 2026-08-07 | CNY 4.77 | +2.80% | CNY 4.65 | CNY 4.87 | CNY 4.52 | 50.33M |
| 2026-08-06 | CNY 4.64 | -0.43% | CNY 4.60 | CNY 4.71 | CNY 4.54 | 30.06M |
| 2026-08-05 | CNY 4.66 | +3.56% | CNY 4.48 | CNY 4.72 | CNY 4.47 | 36.70M |
| 2026-08-04 | CNY 4.50 | +3.69% | CNY 4.37 | CNY 4.51 | CNY 4.36 | 38.94M |
| 2026-08-03 | CNY 4.34 | +1.88% | CNY 4.25 | CNY 4.35 | CNY 4.24 | 27.71M |
| 2026-07-31 | CNY 4.26 | +4.41% | CNY 4.22 | CNY 4.35 | CNY 4.19 | 41.42M |
| 2026-07-30 | CNY 4.08 | -4.00% | CNY 4.23 | CNY 4.26 | CNY 4.06 | 34.91M |
| 2026-07-29 | CNY 4.25 | +0.47% | CNY 4.21 | CNY 4.32 | CNY 4.12 | 36.13M |
| 2026-07-28 | CNY 4.23 | -0.47% | CNY 4.21 | CNY 4.37 | CNY 4.19 | 32.86M |
| 2026-07-27 | CNY 4.25 | +4.42% | CNY 4.07 | CNY 4.25 | CNY 4.07 | 25.67M |
| 2026-07-24 | CNY 4.07 | -4.68% | CNY 4.19 | CNY 4.25 | CNY 4.06 | 24.58M |
| 2026-07-23 | CNY 4.27 | +3.39% | CNY 4.10 | CNY 4.27 | CNY 4.10 | 27.58M |
| 2026-07-22 | CNY 4.13 | -0.96% | CNY 4.16 | CNY 4.24 | CNY 4.07 | 31.19M |
| 2026-07-21 | CNY 4.17 | +4.25% | CNY 4.06 | CNY 4.18 | CNY 3.70 | 49.58M |
| 2026-07-20 | CNY 4.00 | -5.21% | CNY 4.30 | CNY 4.36 | CNY 3.88 | 48.52M |
| 2026-07-17 | CNY 4.22 | -8.46% | CNY 4.61 | CNY 4.68 | CNY 4.21 | 40.41M |
| 2026-07-16 | CNY 4.61 | -1.28% | CNY 4.67 | CNY 4.80 | CNY 4.53 | 29.40M |
| 2026-07-15 | CNY 4.67 | -1.68% | CNY 4.78 | CNY 4.82 | CNY 4.62 | 26.97M |
| 2026-07-14 | CNY 4.75 | +3.71% | CNY 4.60 | CNY 4.75 | CNY 4.48 | 37.03M |
| 2026-07-13 | CNY 4.58 | -9.66% | CNY 5.01 | CNY 5.03 | CNY 4.55 | 43.22M |
| 2026-07-10 | CNY 5.07 | -1.55% | CNY 5.15 | CNY 5.28 | CNY 5.05 | 38.20M |
| 2026-07-09 | CNY 5.15 | -0.58% | CNY 5.23 | CNY 5.24 | CNY 4.91 | 34.96M |
| 2026-07-08 | CNY 5.18 | -3.00% | CNY 5.35 | CNY 5.40 | CNY 5.07 | 33.38M |
| 2026-07-07 | CNY 5.34 | -5.65% | CNY 5.66 | CNY 5.73 | CNY 5.32 | 37.79M |
| 2026-07-06 | CNY 5.66 | -5.03% | CNY 5.92 | CNY 5.95 | CNY 5.57 | 45.95M |
| 2026-07-03 | CNY 5.96 | +2.23% | CNY 5.84 | CNY 6.05 | CNY 5.68 | 42.61M |
| 2026-07-02 | CNY 5.83 | -3.00% | CNY 5.97 | CNY 6.10 | CNY 5.78 | 43.25M |
| 2026-07-01 | CNY 6.01 | +1.52% | CNY 6.00 | CNY 6.15 | CNY 5.84 | 50.73M |
| 2026-06-30 | CNY 5.92 | +11.49% | CNY 5.31 | CNY 5.95 | CNY 5.30 | 63.68M |
| 2026-06-29 | CNY 5.31 | -6.35% | CNY 5.63 | CNY 5.79 | CNY 5.23 | 50.64M |
| 2026-06-26 | CNY 5.67 | -5.03% | CNY 5.96 | CNY 5.96 | CNY 5.63 | 52.08M |
| 2026-06-25 | CNY 5.97 | -2.13% | CNY 6.04 | CNY 6.24 | CNY 5.91 | 54.07M |
| 2026-06-24 | CNY 6.10 | -0.33% | CNY 6.10 | CNY 6.17 | CNY 5.86 | 57.13M |
| 2026-06-23 | CNY 6.12 | +1.32% | CNY 6.52 | CNY 6.63 | CNY 6.03 | 83.43M |
| 2026-06-22 | CNY 6.04 | -2.27% | CNY 6.19 | CNY 6.20 | CNY 5.86 | 54.29M |
| 2026-06-18 | CNY 6.18 | +0.82% | CNY 6.09 | CNY 6.52 | CNY 6.05 | 61.68M |
| 2026-06-17 | CNY 6.13 | -3.16% | CNY 6.26 | CNY 6.56 | CNY 6.11 | 63.03M |
| 2026-06-16 | CNY 6.33 | +7.84% | CNY 5.87 | CNY 6.54 | CNY 5.80 | 93.17M |
| 2026-06-15 | CNY 5.87 | +0.86% | CNY 5.92 | CNY 6.06 | CNY 5.80 | 65.64M |
| 2026-06-12 | CNY 5.82 | -5.52% | CNY 6.30 | CNY 6.36 | CNY 5.79 | 75.63M |
| 2026-06-11 | CNY 6.16 | -8.20% | CNY 6.61 | CNY 6.67 | CNY 5.95 | 82.21M |
| 2026-06-10 | CNY 6.71 | -4.69% | CNY 6.92 | CNY 7.01 | CNY 6.56 | 41.65M |
| 2026-06-09 | CNY 7.04 | +1.15% | CNY 7.04 | CNY 7.14 | CNY 6.87 | 36.44M |
| 2026-06-08 | CNY 6.96 | -6.33% | CNY 7.17 | CNY 7.35 | CNY 6.83 | 56.13M |
| 2026-06-05 | CNY 7.43 | -1.20% | CNY 7.45 | CNY 7.76 | CNY 7.10 | 64.10M |
| 2026-06-04 | CNY 7.52 | -1.05% | CNY 7.48 | CNY 7.76 | CNY 7.41 | 42.96M |
| 2026-06-03 | CNY 7.60 | -2.81% | CNY 7.84 | CNY 8.01 | CNY 7.50 | 63.74M |
| 2026-06-02 | CNY 7.82 | -3.34% | CNY 8.08 | CNY 8.17 | CNY 7.81 | 64.56M |
| 2026-06-01 | CNY 8.09 | +3.85% | CNY 8.00 | CNY 8.54 | CNY 7.91 | 119.43M |
| 2026-05-29 | CNY 7.79 | +1.43% | CNY 7.80 | CNY 8.02 | CNY 7.60 | 74.93M |
| 2026-05-28 | CNY 7.68 | -0.13% | CNY 7.60 | CNY 7.89 | CNY 7.50 | 41.61M |
| 2026-05-27 | CNY 7.69 | -3.15% | CNY 7.93 | CNY 8.15 | CNY 7.59 | 64.74M |
| 2026-05-26 | CNY 7.94 | -4.45% | CNY 8.23 | CNY 8.23 | CNY 7.87 | 77.83M |