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

53.76

+4.89(+10.01%)

Updated at May 14 10:13AM

Currency In CNY

003018.SZ Historical Return

If you invested ¥1000 in JinFu Technology Co., Ltd. (003018.SZ) since IPO date, it would be worth ¥4,205.68 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,516.64, while ¥1000 invested 1 year ago would be worth ¥4,438.69. This corresponds to total returns of 320.57%, 351.66%, 343.87%, respectively, with annualized returns of 29.72%, 35.17%, 343.87%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

003018.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	49.46	48.87	48.87	49.48	48.05	16.59M
May 12, 2026	48.18	49.46	49.46	49.88	46.66	17.67M
May 11, 2026	49.68	47.61	47.61	50	47.51	13.7M
May 08, 2026	49.65	48.36	48.36	50.5	47.98	11.84M
May 07, 2026	49.76	50.15	50.15	50.8	47.99	14.81M
May 06, 2026	53.55	49.82	49.82	53.78	49.65	16.6M
April 30, 2026	54	53.2	53.2	54.95	52.1	11.23M
April 29, 2026	56.31	55.06	55.06	56.9	54.75	12.14M
April 28, 2026	56.21	55.21	55.21	58.25	54.69	13.05M
April 27, 2026	55.95	55.53	55.53	57	54.4	14.35M
April 24, 2026	51.27	57.28	57.28	58	51.27	22.83M
April 23, 2026	55	54.77	54.77	57.42	52.02	26.64M
April 22, 2026	49.6	52.2	52.2	52.2	49	20.01M
April 21, 2026	44	47.45	47.45	47.45	43.55	12.97M
April 20, 2026	39.3	43.14	43.14	43.14	39.3	17.86M
April 17, 2026	35.51	39.22	39.22	39.22	34.33	15.63M
April 16, 2026	35.97	35.65	35.65	36.79	34.85	13.54M
April 15, 2026	36.79	35.59	35.59	36.86	34.83	18.78M
April 14, 2026	35.5	37.36	37.36	38.17	35	18.32M
April 13, 2026	32	35.48	35.48	35.48	31.36	13.77M
April 10, 2026	31.98	32.25	32.25	33.07	31	11.21M
April 09, 2026	33.04	31.5	31.5	33.34	31.11	16.39M
April 08, 2026	29	30.91	30.91	31.38	28.53	17.42M
April 07, 2026	29.29	28.53	28.53	29.3	28.19	10.6M
April 03, 2026	30.25	29.13	29.13	31.61	29.12	15.17M
April 02, 2026	30.7	30.51	30.51	31.13	30.1	10.13M
April 01, 2026	29.85	30.93	30.93	31.61	29.2	17.35M
March 31, 2026	29	29.1	29.1	30.61	28.12	17.62M
March 30, 2026	27.5	29.61	29.61	29.69	27.09	16.23M
March 27, 2026	27.94	27.78	27.78	28.13	26.7	14.82M
March 26, 2026	26	28.22	28.22	28.22	25.9	8.32M
March 25, 2026	25.01	25.65	25.65	26.72	24.88	8.8M
March 24, 2026	24.5	25	25	25.1	24.01	7M
March 23, 2026	25.05	24.3	24.3	26.39	23.81	8.68M
March 20, 2026	26.06	25.22	25.22	26.23	25.18	8.29M
March 19, 2026	27	26.32	26.32	27.6	25.75	15.04M
March 18, 2026	24.6	27.27	27.27	27.27	24.6	13.87M
March 17, 2026	27	24.79	24.79	27.95	24.41	17.13M
March 16, 2026	27.49	26.55	26.55	30.51	25.88	21.33M
March 13, 2026	27.03	28.04	28.04	29.3	26.33	13.85M
March 12, 2026	27.37	26.96	26.96	28	26.95	8.06M
March 11, 2026	26.41	27.25	27.25	27.99	26.2	12.56M
March 10, 2026	27.51	27	26.65	27.51	25.28	10.06M
March 09, 2026	25.2	25.02	25.02	26	24.39	13.89M
March 06, 2026	27.51	27.1	27.1	27.52	25.95	15.89M
March 05, 2026	28.71	27.94	27.94	28.71	26.76	17.68M
March 04, 2026	24.61	29.04	29	30	24.61	17.63M
March 03, 2026	27.12	27.27	27.27	28.71	26.71	25.12M
March 02, 2026	26.74	26.1	26.1	27.3	25.66	18.99M
February 27, 2026	24.61	26.57	26.57	26.57	23.8	17.51M
February 26, 2026	23.3	24.15	24.15	25.45	23.3	23.75M
February 25, 2026	23.67	23.87	23.87	24	22.61	25.82M
February 24, 2026	23.3	22.52	22.52	23.8	22.45	23.52M
February 13, 2026	21.81	22.84	22.84	24.62	21.81	33.3M
February 12, 2026	23.31	22.38	22.38	24	21.71	31.5M
February 11, 2026	20.98	23.54	23.54	23.54	20.28	32.21M
February 10, 2026	23.29	21.4	21.4	23.79	21.01	42.97M
February 09, 2026	22.59	22.59	22.59	22.59	22.59	2.02M
February 06, 2026	20.54	20.54	20.54	20.54	20.54	2.32M
February 05, 2026	16.86	18.67	18.67	18.67	16.85	11.99M