Jirfine Intelligent Equipment Co., Ltd. Class A 301603
SZSE · China · Producer Manufacturing
CNY 113.01-4.19 (-3.58%)
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 113.01 | -3.58% | CNY 118.81 | CNY 119.77 | CNY 112.86 | 1.08M |
| 2026-09-29 | CNY 117.20 | +2.09% | CNY 115.78 | CNY 117.55 | CNY 113.15 | 1.12M |
| 2026-09-28 | CNY 114.80 | -5.99% | CNY 124.05 | CNY 124.36 | CNY 112.61 | 1.69M |
| 2026-09-24 | CNY 122.11 | -3.36% | CNY 125.69 | CNY 126.48 | CNY 122.00 | 1.01M |
| 2026-09-23 | CNY 126.35 | +1.04% | CNY 126.24 | CNY 127.34 | CNY 124.33 | 1.08M |
| 2026-09-22 | CNY 125.05 | -2.56% | CNY 130.00 | CNY 130.88 | CNY 124.71 | 1.68M |
| 2026-09-21 | CNY 128.33 | +0.82% | CNY 128.52 | CNY 132.92 | CNY 126.98 | 1.77M |
| 2026-09-18 | CNY 127.28 | +3.35% | CNY 124.80 | CNY 127.33 | CNY 122.32 | 1.56M |
| 2026-09-17 | CNY 123.15 | -0.53% | CNY 123.96 | CNY 127.65 | CNY 122.02 | 1.60M |
| 2026-09-16 | CNY 123.80 | +3.76% | CNY 118.30 | CNY 125.20 | CNY 118.24 | 1.49M |
| 2026-09-15 | CNY 119.31 | +1.76% | CNY 117.17 | CNY 121.65 | CNY 116.28 | 1.37M |
| 2026-09-14 | CNY 117.25 | +2.13% | CNY 112.56 | CNY 118.80 | CNY 111.41 | 1.58M |
| 2026-09-11 | CNY 114.80 | -3.62% | CNY 117.10 | CNY 118.62 | CNY 112.59 | 1.47M |
| 2026-09-10 | CNY 119.11 | -2.05% | CNY 120.03 | CNY 121.43 | CNY 118.00 | 1.07M |
| 2026-09-09 | CNY 121.60 | -0.21% | CNY 122.00 | CNY 124.99 | CNY 119.11 | 1.98M |
| 2026-09-08 | CNY 121.85 | -5.06% | CNY 127.25 | CNY 128.25 | CNY 120.78 | 2.25M |
| 2026-09-07 | CNY 128.35 | +2.70% | CNY 125.80 | CNY 129.91 | CNY 124.01 | 1.87M |
| 2026-09-04 | CNY 124.98 | -5.64% | CNY 134.00 | CNY 135.87 | CNY 123.19 | 3.28M |
| 2026-09-03 | CNY 132.45 | +1.55% | CNY 131.00 | CNY 134.99 | CNY 127.80 | 2.31M |
| 2026-09-02 | CNY 130.43 | +0.49% | CNY 129.00 | CNY 133.58 | CNY 126.11 | 1.88M |
| 2026-09-01 | CNY 129.79 | -4.56% | CNY 135.16 | CNY 136.00 | CNY 129.15 | 2.16M |
| 2026-08-31 | CNY 135.99 | +6.77% | CNY 126.00 | CNY 137.08 | CNY 124.61 | 3.51M |
| 2026-08-28 | CNY 127.37 | -3.50% | CNY 131.99 | CNY 134.50 | CNY 127.00 | 2.61M |
| 2026-08-27 | CNY 131.99 | +10.44% | CNY 121.65 | CNY 132.50 | CNY 119.50 | 3.88M |
| 2026-08-26 | CNY 119.51 | -0.99% | CNY 120.20 | CNY 124.99 | CNY 114.68 | 2.68M |
| 2026-08-25 | CNY 120.71 | +1.44% | CNY 119.56 | CNY 124.20 | CNY 117.25 | 4.09M |
| 2026-08-24 | CNY 119.00 | -0.84% | CNY 120.01 | CNY 120.56 | CNY 114.60 | 2.27M |
| 2026-08-21 | CNY 120.01 | -0.62% | CNY 122.50 | CNY 123.52 | CNY 117.07 | 1.88M |
| 2026-08-20 | CNY 120.76 | +3.34% | CNY 119.00 | CNY 122.20 | CNY 116.46 | 2.23M |
| 2026-08-19 | CNY 116.86 | -10.11% | CNY 127.80 | CNY 129.00 | CNY 115.52 | 2.73M |
| 2026-08-18 | CNY 130.01 | -0.77% | CNY 130.15 | CNY 132.30 | CNY 128.00 | 1.77M |
| 2026-08-17 | CNY 131.02 | +1.49% | CNY 129.99 | CNY 131.58 | CNY 127.00 | 1.83M |
| 2026-08-14 | CNY 129.10 | +2.40% | CNY 127.37 | CNY 131.25 | CNY 125.76 | 1.52M |
| 2026-08-13 | CNY 126.07 | +0.05% | CNY 126.50 | CNY 134.44 | CNY 126.00 | 1.95M |
| 2026-08-12 | CNY 126.01 | +1.73% | CNY 124.00 | CNY 128.50 | CNY 123.44 | 1.69M |
| 2026-08-11 | CNY 123.87 | -0.10% | CNY 124.23 | CNY 127.15 | CNY 122.11 | 1.62M |
| 2026-08-10 | CNY 124.00 | -0.98% | CNY 125.76 | CNY 125.87 | CNY 120.88 | 1.98M |
| 2026-08-07 | CNY 125.23 | +2.99% | CNY 123.49 | CNY 126.42 | CNY 120.58 | 2.28M |
| 2026-08-06 | CNY 121.59 | +1.84% | CNY 119.34 | CNY 123.98 | CNY 117.11 | 2.05M |
| 2026-08-05 | CNY 119.39 | +4.45% | CNY 113.70 | CNY 123.00 | CNY 111.50 | 3.11M |
| 2026-08-04 | CNY 114.30 | +15.38% | CNY 101.61 | CNY 114.49 | CNY 101.01 | 4.38M |
| 2026-08-03 | CNY 99.06 | -1.50% | CNY 100.07 | CNY 104.25 | CNY 97.81 | 1.83M |
| 2026-07-31 | CNY 100.57 | +6.88% | CNY 100.01 | CNY 106.86 | CNY 100.00 | 2.94M |
| 2026-07-30 | CNY 94.10 | -7.52% | CNY 100.01 | CNY 103.50 | CNY 93.00 | 2.73M |
| 2026-07-29 | CNY 101.75 | +0.11% | CNY 101.00 | CNY 103.88 | CNY 95.58 | 2.41M |
| 2026-07-28 | CNY 101.64 | -6.24% | CNY 107.00 | CNY 108.42 | CNY 100.80 | 1.78M |
| 2026-07-27 | CNY 108.40 | +3.39% | CNY 103.83 | CNY 108.58 | CNY 102.09 | 1.84M |
| 2026-07-24 | CNY 104.85 | -2.16% | CNY 106.00 | CNY 107.66 | CNY 102.00 | 1.62M |
| 2026-07-23 | CNY 107.17 | -2.40% | CNY 110.39 | CNY 112.84 | CNY 105.11 | 2.49M |
| 2026-07-22 | CNY 109.80 | -5.44% | CNY 113.60 | CNY 116.77 | CNY 109.06 | 2.51M |
| 2026-07-21 | CNY 116.12 | +9.96% | CNY 107.50 | CNY 116.99 | CNY 95.00 | 4.89M |
| 2026-07-20 | CNY 105.60 | -6.92% | CNY 117.95 | CNY 119.60 | CNY 102.32 | 3.64M |
| 2026-07-17 | CNY 113.45 | -15.80% | CNY 133.01 | CNY 134.48 | CNY 113.00 | 4.04M |
| 2026-07-16 | CNY 134.74 | -1.58% | CNY 134.00 | CNY 139.80 | CNY 132.10 | 2.52M |
| 2026-07-15 | CNY 136.90 | +2.41% | CNY 135.01 | CNY 142.96 | CNY 134.37 | 3.32M |
| 2026-07-14 | CNY 133.68 | +4.44% | CNY 128.99 | CNY 134.86 | CNY 126.00 | 2.33M |
| 2026-07-13 | CNY 128.00 | -7.96% | CNY 138.50 | CNY 138.50 | CNY 126.32 | 3.47M |
| 2026-07-10 | CNY 139.07 | -3.09% | CNY 144.05 | CNY 147.80 | CNY 138.73 | 2.76M |
| 2026-07-09 | CNY 143.50 | +7.08% | CNY 135.14 | CNY 143.58 | CNY 130.51 | 4.50M |
| 2026-07-08 | CNY 134.01 | -10.11% | CNY 150.00 | CNY 152.50 | CNY 132.01 | 5.29M |
| 2026-07-07 | CNY 149.08 | -4.47% | CNY 152.15 | CNY 157.50 | CNY 146.40 | 4.30M |
| 2026-07-06 | CNY 156.05 | -2.46% | CNY 160.51 | CNY 161.00 | CNY 150.18 | 6.66M |
| 2026-07-03 | CNY 159.99 | +10.54% | CNY 144.00 | CNY 161.39 | CNY 142.63 | 7.74M |
| 2026-07-02 | CNY 144.73 | +4.23% | CNY 135.53 | CNY 151.73 | CNY 133.68 | 5.12M |
| 2026-07-01 | CNY 138.86 | -3.44% | CNY 142.00 | CNY 145.48 | CNY 135.77 | 3.02M |
| 2026-06-30 | CNY 143.80 | +17.83% | CNY 122.26 | CNY 146.13 | CNY 122.00 | 5.46M |
| 2026-06-29 | CNY 122.04 | -3.14% | CNY 127.00 | CNY 128.22 | CNY 118.70 | 2.32M |
| 2026-06-26 | CNY 126.00 | -6.81% | CNY 135.84 | CNY 135.84 | CNY 124.33 | 3.04M |
| 2026-06-25 | CNY 135.21 | -2.02% | CNY 136.99 | CNY 138.00 | CNY 129.51 | 3.78M |
| 2026-06-24 | CNY 138.00 | +3.59% | CNY 134.33 | CNY 140.80 | CNY 130.20 | 4.08M |
| 2026-06-23 | CNY 133.22 | +0.92% | CNY 132.08 | CNY 146.08 | CNY 131.00 | 3.90M |
| 2026-06-22 | CNY 132.00 | -10.08% | CNY 146.80 | CNY 147.14 | CNY 128.39 | 3.98M |
| 2026-06-18 | CNY 146.80 | +0.20% | CNY 145.50 | CNY 149.37 | CNY 142.65 | 2.29M |
| 2026-06-17 | CNY 146.50 | +0.27% | CNY 144.18 | CNY 148.72 | CNY 142.00 | 2.78M |
| 2026-06-16 | CNY 146.11 | +12.05% | CNY 130.39 | CNY 148.00 | CNY 130.39 | 4.26M |
| 2026-06-15 | CNY 130.40 | +7.10% | CNY 122.98 | CNY 134.30 | CNY 122.98 | 2.82M |
| 2026-06-12 | CNY 121.76 | -0.51% | CNY 125.52 | CNY 128.32 | CNY 121.33 | 2.04M |
| 2026-06-11 | CNY 122.39 | -2.76% | CNY 124.50 | CNY 125.50 | CNY 121.05 | 2.63M |
| 2026-06-10 | CNY 125.86 | -10.48% | CNY 135.69 | CNY 136.66 | CNY 121.04 | 5.28M |
| 2026-06-09 | CNY 140.60 | +2.35% | CNY 138.15 | CNY 143.32 | CNY 135.50 | 4.85M |
| 2026-06-08 | CNY 137.37 | -0.92% | CNY 133.16 | CNY 143.04 | CNY 132.84 | 3.63M |
| 2026-06-05 | CNY 138.65 | +6.06% | CNY 129.66 | CNY 142.51 | CNY 128.50 | 4.41M |
| 2026-06-04 | CNY 130.73 | +1.88% | CNY 126.50 | CNY 131.70 | CNY 125.00 | 2.54M |
| 2026-06-03 | CNY 128.32 | -2.42% | CNY 130.79 | CNY 134.77 | CNY 126.62 | 2.35M |
| 2026-06-02 | CNY 131.50 | +4.43% | CNY 125.93 | CNY 134.46 | CNY 124.14 | 3.06M |
| 2026-06-01 | CNY 125.92 | -0.56% | CNY 128.01 | CNY 129.79 | CNY 122.09 | 2.87M |
| 2026-05-29 | CNY 126.63 | -5.85% | CNY 133.79 | CNY 134.50 | CNY 125.00 | 3.27M |
| 2026-05-28 | CNY 134.50 | +8.01% | CNY 125.50 | CNY 137.44 | CNY 124.77 | 4.69M |
| 2026-05-27 | CNY 124.52 | -4.54% | CNY 130.37 | CNY 130.45 | CNY 123.13 | 4.41M |
| 2026-05-26 | CNY 130.44 | -3.59% | CNY 135.30 | CNY 135.38 | CNY 128.00 | 2.98M |