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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	19.03	20.17	20.17	20.63	18.64	43.7M
December 04, 2025	21	20.15	20.15	23.42	20.12	50.53M
December 03, 2025	27.31	22.35	22.35	27.31	22.35	59.38M
December 02, 2025	24.83	24.83	24.83	24.83	24.21	12.07M
December 01, 2025	22.57	22.57	22.57	22.57	22.57	6.95M
November 28, 2025	20.52	20.52	20.52	20.52	20.52	2.76M
November 27, 2025	18.65	18.65	18.65	18.65	18.65	5.3M
November 26, 2025	16.15	16.95	16.95	16.95	15.41	29.08M
November 25, 2025	15.09	15.41	15.41	15.41	14.75	11.57M
November 24, 2025	14.01	14.01	14.01	14.01	14.01	5.53M
November 21, 2025	13.09	12.74	12.74	13.39	12.74	10.33M
November 20, 2025	13.2	12.92	12.92	13.5	12.74	9.46M
November 19, 2025	13.15	13.32	13.32	13.46	13	11.68M
November 18, 2025	13.68	13.15	13.15	13.78	13.1	15.98M
November 17, 2025	14.7	13.68	13.68	14.8	13.68	28.45M
November 14, 2025	16.89	15.2	15.2	16.89	15.2	33.73M
November 13, 2025	16.39	16.89	16.89	16.89	16	10.56M
November 12, 2025	14.1	15.35	15.35	15.35	13.41	30.62M
November 11, 2025	13.12	13.95	13.95	14.43	13.1	18.68M
November 10, 2025	13.34	13.12	13.12	13.39	12.85	5.3M
November 07, 2025	12.8	13.28	13.28	13.3	12.68	4.97M
November 06, 2025	12.66	12.81	12.81	12.89	12.57	2.34M
November 05, 2025	12.56	12.66	12.66	12.7	12.45	2.35M
November 04, 2025	12.45	12.62	12.62	12.79	12.35	3.56M
November 03, 2025	12.4	12.42	12.42	12.47	12.34	1.86M
October 31, 2025	12.31	12.35	12.35	12.43	12.15	3.27M
October 30, 2025	12.25	12.3	12.3	12.49	12.13	2.59M
October 29, 2025	12.31	12.19	12.19	12.46	12.05	2.73M
October 28, 2025	12.05	12.31	12.31	12.62	12.02	3.63M
October 27, 2025	12.05	12.06	12.06	12.2	11.93	1.89M
October 24, 2025	12.08	12.05	12.05	12.13	11.93	1.51M
October 23, 2025	11.56	12.04	12.04	12.08	11.56	1.33M
October 22, 2025	11.78	11.93	11.93	11.98	11.77	1.17M
October 21, 2025	11.64	11.87	11.87	11.87	11.56	1.26M
October 20, 2025	11.65	11.69	11.69	11.7	11.45	1.37M
October 17, 2025	11.56	11.45	11.45	11.69	11.45	984,200
October 16, 2025	11.8	11.62	11.62	11.88	11.58	1.42M
October 15, 2025	11.61	11.84	11.84	11.84	11.61	1.2M
October 14, 2025	11.88	11.68	11.68	11.93	11.61	1.26M
October 13, 2025	11.5	11.68	11.68	11.82	11.13	1.9M
October 10, 2025	11.58	11.74	11.74	11.94	11.58	2.05M
October 09, 2025	11.74	11.64	11.64	11.8	11.54	1.6M
September 30, 2025	11.81	11.66	11.66	11.86	11.64	1.01M
September 29, 2025	11.71	11.75	11.75	11.84	11.51	1.26M
September 26, 2025	11.74	11.72	11.72	11.87	11.59	1.46M
September 25, 2025	11.9	11.71	11.71	12.02	11.7	1.86M
September 24, 2025	11.99	11.93	11.93	12.03	11.83	1.61M
September 23, 2025	12.02	11.96	11.96	12.16	11.6	2.79M
September 22, 2025	12.2	12.08	12.08	12.25	12.01	2.17M
September 19, 2025	12.31	12.23	12.23	12.4	12.13	2.91M
September 18, 2025	12.35	12.31	12.31	12.95	12.14	5.53M
September 17, 2025	12.14	12.14	12.14	12.28	12.11	1.87M
September 16, 2025	12.04	12.17	12.17	12.28	12.04	2.09M
September 15, 2025	12.08	12.04	12.04	12.26	12	1.58M
September 12, 2025	12.35	12.2	12.2	12.35	12.19	1.31M
September 11, 2025	12.08	12.3	12.3	12.3	11.96	1.84M
September 10, 2025	11.99	12.12	12.12	12.19	11.99	1.64M
September 09, 2025	12.01	12.07	12.07	12.28	12.01	2.44M
September 08, 2025	12	12.07	12.07	12.15	11.88	2.85M
September 05, 2025	11.8	12	12	12.04	11.63	1.85M

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