Jinhong Fashion Group Co., Ltd. Class A 603518
SSE · China · Consumer Non-Durables
CNY 7.79-0.05 (-0.64%)
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 7.79 | -0.64% | CNY 7.85 | CNY 7.87 | CNY 7.77 | 4.25M |
| 2026-09-29 | CNY 7.84 | -0.13% | CNY 7.82 | CNY 7.88 | CNY 7.77 | 5.36M |
| 2026-09-28 | CNY 7.85 | +1.68% | CNY 7.75 | CNY 7.87 | CNY 7.68 | 8.00M |
| 2026-09-24 | CNY 7.72 | -0.26% | CNY 7.71 | CNY 7.85 | CNY 7.68 | 5.44M |
| 2026-09-23 | CNY 7.74 | -0.64% | CNY 7.77 | CNY 7.82 | CNY 7.70 | 3.79M |
| 2026-09-22 | CNY 7.79 | +0.39% | CNY 7.77 | CNY 7.83 | CNY 7.68 | 6.36M |
| 2026-09-21 | CNY 7.76 | +1.70% | CNY 7.62 | CNY 7.78 | CNY 7.61 | 5.64M |
| 2026-09-18 | CNY 7.63 | +0.53% | CNY 7.61 | CNY 7.79 | CNY 7.58 | 6.91M |
| 2026-09-17 | CNY 7.59 | +0.13% | CNY 7.56 | CNY 7.61 | CNY 7.46 | 5.43M |
| 2026-09-16 | CNY 7.58 | -0.79% | CNY 7.63 | CNY 7.66 | CNY 7.48 | 7.42M |
| 2026-09-15 | CNY 7.64 | -3.66% | CNY 7.92 | CNY 7.96 | CNY 7.61 | 8.71M |
| 2026-09-14 | CNY 7.93 | -0.38% | CNY 7.92 | CNY 8.04 | CNY 7.88 | 4.66M |
| 2026-09-11 | CNY 7.96 | -2.45% | CNY 8.10 | CNY 8.14 | CNY 7.92 | 7.11M |
| 2026-09-10 | CNY 8.16 | -1.45% | CNY 8.23 | CNY 8.53 | CNY 8.13 | 10.16M |
| 2026-09-09 | CNY 8.28 | +0.36% | CNY 8.25 | CNY 8.28 | CNY 8.17 | 5.02M |
| 2026-09-08 | CNY 8.25 | +1.48% | CNY 8.13 | CNY 8.26 | CNY 8.10 | 4.70M |
| 2026-09-07 | CNY 8.13 | +0.12% | CNY 8.15 | CNY 8.21 | CNY 8.08 | 4.78M |
| 2026-09-04 | CNY 8.12 | +0.50% | CNY 8.10 | CNY 8.22 | CNY 8.04 | 5.94M |
| 2026-09-03 | CNY 8.08 | -1.58% | CNY 8.20 | CNY 8.28 | CNY 8.06 | 6.35M |
| 2026-09-02 | CNY 8.21 | -0.61% | CNY 8.21 | CNY 8.27 | CNY 8.09 | 5.47M |
| 2026-09-01 | CNY 8.26 | +1.60% | CNY 8.09 | CNY 8.33 | CNY 8.09 | 8.33M |
| 2026-08-31 | CNY 8.13 | +0.62% | CNY 8.07 | CNY 8.15 | CNY 8.02 | 5.91M |
| 2026-08-28 | CNY 8.08 | +0.75% | CNY 8.02 | CNY 8.09 | CNY 7.98 | 6.46M |
| 2026-08-27 | CNY 8.02 | -1.60% | CNY 8.12 | CNY 8.16 | CNY 7.97 | 9.21M |
| 2026-08-26 | CNY 8.15 | +0.37% | CNY 8.07 | CNY 8.19 | CNY 8.02 | 7.85M |
| 2026-08-25 | CNY 8.12 | +0.50% | CNY 7.95 | CNY 8.14 | CNY 7.69 | 11.00M |
| 2026-08-24 | CNY 8.08 | +0.87% | CNY 8.05 | CNY 8.24 | CNY 7.98 | 8.41M |
| 2026-08-21 | CNY 8.01 | -1.72% | CNY 8.09 | CNY 8.15 | CNY 7.93 | 6.12M |
| 2026-08-20 | CNY 8.15 | +1.62% | CNY 8.02 | CNY 8.16 | CNY 8.02 | 3.66M |
| 2026-08-19 | CNY 8.02 | -1.84% | CNY 8.16 | CNY 8.19 | CNY 8.00 | 4.18M |
| 2026-08-18 | CNY 8.17 | -1.09% | CNY 8.23 | CNY 8.29 | CNY 8.12 | 5.24M |
| 2026-08-17 | CNY 8.26 | +4.03% | CNY 7.98 | CNY 8.32 | CNY 7.93 | 11.12M |
| 2026-08-14 | CNY 7.94 | -0.63% | CNY 7.99 | CNY 8.04 | CNY 7.88 | 3.47M |
| 2026-08-13 | CNY 7.99 | -1.84% | CNY 8.13 | CNY 8.13 | CNY 7.97 | 4.37M |
| 2026-08-12 | CNY 8.14 | +0.62% | CNY 8.10 | CNY 8.17 | CNY 8.04 | 3.71M |
| 2026-08-11 | CNY 8.09 | -1.22% | CNY 8.21 | CNY 8.22 | CNY 8.05 | 4.72M |
| 2026-08-10 | CNY 8.19 | +3.28% | CNY 7.91 | CNY 8.23 | CNY 7.88 | 8.40M |
| 2026-08-07 | CNY 7.93 | 0.00% | CNY 7.88 | CNY 7.94 | CNY 7.77 | 5.14M |
| 2026-08-06 | CNY 7.93 | +0.25% | CNY 7.92 | CNY 7.96 | CNY 7.80 | 5.38M |
| 2026-08-05 | CNY 7.91 | -0.88% | CNY 8.01 | CNY 8.04 | CNY 7.85 | 6.37M |
| 2026-08-04 | CNY 7.98 | -1.72% | CNY 8.13 | CNY 8.24 | CNY 7.95 | 7.73M |
| 2026-08-03 | CNY 8.12 | +3.05% | CNY 7.87 | CNY 8.13 | CNY 7.82 | 8.29M |
| 2026-07-31 | CNY 7.88 | -1.75% | CNY 7.96 | CNY 8.07 | CNY 7.82 | 10.00M |
| 2026-07-30 | CNY 8.02 | +2.04% | CNY 7.83 | CNY 8.07 | CNY 7.83 | 5.17M |
| 2026-07-29 | CNY 7.86 | +1.95% | CNY 7.67 | CNY 7.98 | CNY 7.67 | 5.65M |
| 2026-07-28 | CNY 7.71 | +1.85% | CNY 7.52 | CNY 7.72 | CNY 7.49 | 4.67M |
| 2026-07-27 | CNY 7.57 | +2.71% | CNY 7.33 | CNY 7.60 | CNY 7.33 | 4.66M |
| 2026-07-24 | CNY 7.37 | -2.38% | CNY 7.47 | CNY 7.55 | CNY 7.33 | 3.56M |
| 2026-07-23 | CNY 7.55 | +2.86% | CNY 7.33 | CNY 7.56 | CNY 7.28 | 5.15M |
| 2026-07-22 | CNY 7.34 | -2.00% | CNY 7.45 | CNY 7.49 | CNY 7.28 | 5.25M |
| 2026-07-21 | CNY 7.49 | -2.60% | CNY 7.66 | CNY 7.68 | CNY 7.43 | 7.31M |
| 2026-07-20 | CNY 7.69 | -1.28% | CNY 7.82 | CNY 7.89 | CNY 7.59 | 6.48M |
| 2026-07-17 | CNY 7.79 | -3.59% | CNY 7.94 | CNY 8.10 | CNY 7.72 | 7.43M |
| 2026-07-16 | CNY 8.08 | +0.37% | CNY 8.04 | CNY 8.14 | CNY 7.91 | 6.31M |
| 2026-07-15 | CNY 8.05 | +1.64% | CNY 7.87 | CNY 8.05 | CNY 7.85 | 5.63M |
| 2026-07-14 | CNY 7.92 | +3.39% | CNY 7.69 | CNY 7.92 | CNY 7.66 | 6.34M |
| 2026-07-13 | CNY 7.66 | -1.92% | CNY 7.77 | CNY 7.85 | CNY 7.64 | 5.14M |
| 2026-07-10 | CNY 7.81 | +0.51% | CNY 7.70 | CNY 7.93 | CNY 7.65 | 6.80M |
| 2026-07-09 | CNY 7.77 | 0.00% | CNY 7.73 | CNY 7.86 | CNY 7.61 | 5.57M |
| 2026-07-08 | CNY 7.77 | -1.40% | CNY 7.81 | CNY 7.91 | CNY 7.72 | 4.11M |
| 2026-07-07 | CNY 7.88 | -3.31% | CNY 8.14 | CNY 8.14 | CNY 7.77 | 5.70M |
| 2026-07-06 | CNY 8.15 | -0.49% | CNY 8.04 | CNY 8.28 | CNY 8.02 | 8.41M |
| 2026-07-03 | CNY 8.19 | +8.62% | CNY 7.52 | CNY 8.29 | CNY 7.52 | 17.20M |
| 2026-07-02 | CNY 7.54 | +2.72% | CNY 7.34 | CNY 7.63 | CNY 7.30 | 8.09M |
| 2026-07-01 | CNY 7.34 | +2.66% | CNY 7.15 | CNY 7.38 | CNY 7.10 | 7.07M |
| 2026-06-30 | CNY 7.15 | -1.92% | CNY 7.26 | CNY 7.31 | CNY 7.07 | 4.57M |
| 2026-06-29 | CNY 7.29 | +1.25% | CNY 7.19 | CNY 7.35 | CNY 6.95 | 7.36M |
| 2026-06-26 | CNY 7.20 | -1.77% | CNY 7.32 | CNY 7.32 | CNY 7.14 | 7.77M |
| 2026-06-25 | CNY 7.33 | -3.43% | CNY 7.57 | CNY 7.57 | CNY 7.30 | 9.67M |
| 2026-06-24 | CNY 7.59 | -3.31% | CNY 7.81 | CNY 7.88 | CNY 7.54 | 6.71M |
| 2026-06-23 | CNY 7.85 | +0.64% | CNY 7.78 | CNY 8.01 | CNY 7.70 | 6.11M |
| 2026-06-22 | CNY 7.80 | -0.89% | CNY 7.76 | CNY 7.85 | CNY 7.56 | 7.23M |
| 2026-06-18 | CNY 7.87 | -2.36% | CNY 8.00 | CNY 8.06 | CNY 7.78 | 7.14M |
| 2026-06-17 | CNY 8.06 | +1.26% | CNY 7.93 | CNY 8.47 | CNY 7.91 | 12.72M |
| 2026-06-16 | CNY 7.96 | -2.57% | CNY 8.17 | CNY 8.17 | CNY 7.91 | 7.59M |
| 2026-06-15 | CNY 8.17 | -2.39% | CNY 8.38 | CNY 8.45 | CNY 8.14 | 10.09M |
| 2026-06-12 | CNY 8.37 | +2.20% | CNY 8.20 | CNY 8.40 | CNY 8.10 | 4.56M |
| 2026-06-11 | CNY 8.19 | -0.85% | CNY 8.17 | CNY 8.28 | CNY 8.10 | 3.55M |
| 2026-06-10 | CNY 8.26 | -0.60% | CNY 8.26 | CNY 8.34 | CNY 8.15 | 4.11M |
| 2026-06-09 | CNY 8.31 | 0.00% | CNY 8.32 | CNY 8.44 | CNY 8.21 | 4.36M |
| 2026-06-08 | CNY 8.31 | -2.58% | CNY 8.40 | CNY 8.56 | CNY 8.23 | 5.53M |
| 2026-06-05 | CNY 8.53 | +1.19% | CNY 8.45 | CNY 8.65 | CNY 8.40 | 6.09M |
| 2026-06-04 | CNY 8.43 | -2.66% | CNY 8.63 | CNY 8.72 | CNY 8.28 | 7.43M |
| 2026-06-03 | CNY 8.66 | -3.88% | CNY 9.01 | CNY 9.05 | CNY 8.61 | 7.55M |
| 2026-06-02 | CNY 9.01 | -4.25% | CNY 9.42 | CNY 9.42 | CNY 8.93 | 8.89M |
| 2026-06-01 | CNY 9.41 | +5.38% | CNY 8.90 | CNY 9.59 | CNY 8.76 | 11.05M |
| 2026-05-29 | CNY 8.93 | +3.72% | CNY 8.54 | CNY 9.07 | CNY 8.54 | 8.99M |
| 2026-05-28 | CNY 8.61 | -0.12% | CNY 8.65 | CNY 8.70 | CNY 8.45 | 3.87M |
| 2026-05-27 | CNY 8.62 | -2.49% | CNY 8.84 | CNY 8.89 | CNY 8.52 | 5.39M |
| 2026-05-26 | CNY 8.84 | -2.00% | CNY 8.97 | CNY 9.05 | CNY 8.73 | 4.42M |