JinFu Technology Co., Ltd. - 003018.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.3	12.59	12.59	12.81	12.24	3.95M
August 15, 2025	12.23	12.23	12.23	12.35	12.15	2.59M
August 14, 2025	12.4	12.23	12.23	12.58	12.15	1.9M
August 13, 2025	12.55	12.42	12.42	12.62	12.37	2.15M
August 12, 2025	12.66	12.51	12.51	12.75	12.5	1.53M
August 11, 2025	12.63	12.65	12.65	12.78	12.48	2.23M
August 08, 2025	12.36	12.57	12.57	12.57	12.25	2.52M
August 07, 2025	12.4	12.36	12.36	12.48	12.32	1.46M
August 06, 2025	12.38	12.39	12.39	12.5	12.28	1.27M
August 05, 2025	12.2	12.41	12.41	12.42	12.2	2.51M
August 04, 2025	11.95	12.15	12.15	12.15	11.85	1.27M
August 01, 2025	11.83	12	12	12.01	11.83	1.71M
July 31, 2025	12.18	11.81	11.81	12.18	11.76	2.37M
July 30, 2025	11.92	12.11	12.11	12.18	11.91	2.55M
July 29, 2025	12.08	11.95	11.95	12.16	11.91	2.22M
July 28, 2025	12.17	12.07	12.07	12.27	12.07	1.76M
July 25, 2025	12.05	12.17	12.17	12.2	12	2.26M
July 24, 2025	12.15	12.02	12.02	12.2	11.97	2.91M
July 23, 2025	12.31	12.1	12.1	12.35	12.05	2.31M
July 22, 2025	12.51	12.31	12.31	12.55	12.23	2.95M
July 21, 2025	12.5	12.5	12.5	12.55	12.39	2.28M
July 18, 2025	12.69	12.49	12.49	12.75	12.43	2.98M
July 17, 2025	12.24	12.67	12.67	12.95	12.14	6.04M
July 16, 2025	12.1	12.18	12.18	12.19	12.09	2.1M
July 15, 2025	12.42	12.07	12.07	12.51	12.01	4.27M
July 14, 2025	12.29	12.41	12.41	12.44	12.11	3.08M
July 11, 2025	12.39	12.22	12.22	12.47	12.13	3.9M
July 10, 2025	12.12	12.37	12.37	12.53	11.84	5.52M
July 09, 2025	11.91	12.1	12.1	12.22	11.91	5.05M
July 08, 2025	11.84	11.93	11.93	12.07	11.81	4.93M
July 07, 2025	11.45	11.78	11.78	11.88	11.44	4.8M
July 04, 2025	11.4	11.45	11.45	11.45	11.28	2.44M
July 03, 2025	11.36	11.37	11.37	11.39	11.28	1.46M
July 02, 2025	11.29	11.36	11.36	11.36	11.25	1.4M
July 01, 2025	11.29	11.32	11.32	11.36	11.23	1.8M
June 30, 2025	11.33	11.27	11.27	11.33	11.18	1.46M
June 27, 2025	11.24	11.25	11.25	11.34	11.17	1.88M
June 26, 2025	11.18	11.14	11.14	11.24	11.08	1.66M
June 25, 2025	11.26	11.18	11.18	11.34	11.13	1.89M
June 24, 2025	10.98	11.21	11.21	11.31	10.93	2.08M
June 23, 2025	10.72	10.92	10.92	10.95	10.63	1.7M
June 20, 2025	10.88	10.77	10.77	11.04	10.6	1.45M
June 19, 2025	11.18	10.87	10.87	11.2	10.81	2.79M
June 18, 2025	11.24	11.16	11.16	11.27	11.01	1.86M
June 17, 2025	11.49	11.24	11.24	11.5	11.18	2.14M
June 16, 2025	11.36	11.49	11.49	11.59	11.28	2.18M
June 13, 2025	11.41	11.35	11.35	11.6	11.26	2.57M
June 12, 2025	11.44	11.5	11.5	11.76	11.32	2.64M
June 11, 2025	11.35	11.4	11.4	11.44	11.3	1.75M
June 10, 2025	11.69	11.32	11.32	11.69	11.2	4.2M
June 09, 2025	11.4	11.71	11.71	11.78	11.4	4.02M
June 06, 2025	11.43	11.4	11.4	11.43	11.16	2.44M
June 05, 2025	11.29	11.29	11.29	11.45	11.2	2.6M
June 04, 2025	11.11	11.27	11.27	11.38	11.02	3.16M
June 03, 2025	10.87	11.1	11.1	11.15	10.73	2.87M
May 30, 2025	11.02	10.88	10.88	11.08	10.81	1.98M
May 29, 2025	10.88	11.02	11.02	11.05	10.85	2.14M
May 28, 2025	11.06	10.91	10.91	11.12	10.9	2.1M
May 27, 2025	11.05	11.05	11.05	11.23	10.92	2.1M
May 26, 2025	10.91	11.06	11.06	11.18	10.91	1.85M

JinFu Technology Co., Ltd. (003018.SZ) SHZ