Suzhou Jinfu Technology Co., Ltd. (300128.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300128.SZ Historical Return
If you invested ¥1000 in Suzhou Jinfu Technology Co., Ltd. (300128.SZ) 10 years ago, it would be worth ¥590.64 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,052.08, while ¥1000 invested 1 year ago would be worth ¥532.28. This corresponds to total returns of -40.94%, 5.21%, -46.77%, respectively, with annualized returns of -5.13%, 1.02%, -46.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300128.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.09 | 4.14 | 4.14 | 4.16 | 4.08 | 19.18M |
| November 10, 2026 | 4.03 | 4.12 | 4.12 | 4.14 | 4.03 | 22.31M |
| November 09, 2026 | 4.08 | 3.97 | 3.97 | 4.09 | 3.97 | 15.95M |
| November 06, 2026 | 4 | 4.01 | 4.01 | 4.09 | 3.91 | 24.42M |
| November 05, 2026 | 3.92 | 4.1 | 4.1 | 4.12 | 3.88 | 31.75M |
| November 04, 2026 | 3.81 | 3.96 | 3.96 | 3.98 | 3.73 | 29.83M |
| November 03, 2026 | 3.84 | 3.81 | 3.81 | 3.96 | 3.77 | 22.6M |
| November 02, 2026 | 3.78 | 3.87 | 3.87 | 3.9 | 3.69 | 27.93M |
| October 30, 2026 | 3.9 | 3.76 | 3.76 | 4 | 3.76 | 25.01M |
| October 29, 2026 | 4.07 | 3.95 | 3.95 | 4.09 | 3.94 | 19.37M |
| October 28, 2026 | 3.94 | 4.08 | 4.08 | 4.17 | 3.91 | 26.74M |
| October 27, 2026 | 4.06 | 3.89 | 3.89 | 4.13 | 3.89 | 20.48M |
| October 26, 2026 | 4.06 | 4.06 | 4.06 | 4.13 | 4 | 19.83M |
| October 23, 2026 | 3.88 | 4.11 | 4.11 | 4.11 | 3.72 | 37.02M |
| October 22, 2026 | 4.1 | 3.98 | 3.98 | 4.18 | 3.97 | 19.31M |
| October 21, 2026 | 4.17 | 4.12 | 4.12 | 4.21 | 4.1 | 14.08M |
| October 20, 2026 | 4.13 | 4.16 | 4.16 | 4.23 | 4.08 | 18.08M |
| October 19, 2026 | 4.12 | 4.11 | 4.11 | 4.17 | 4 | 16.38M |
| October 16, 2026 | 4.17 | 4.12 | 4.12 | 4.25 | 4.09 | 19.55M |
| October 15, 2026 | 4.24 | 4.1 | 4.1 | 4.24 | 4.09 | 22.15M |
| October 14, 2026 | 4.67 | 4.32 | 4.32 | 4.67 | 4.3 | 17.52M |
| October 13, 2026 | 4.36 | 4.47 | 4.47 | 4.53 | 4.23 | 24.34M |
| October 12, 2026 | 4.5 | 4.44 | 4.44 | 4.55 | 4.42 | 19.13M |
| October 09, 2026 | 4.67 | 4.51 | 4.51 | 4.67 | 4.31 | 30.7M |
| October 08, 2026 | 4.72 | 4.66 | 4.66 | 4.92 | 4.59 | 23.93M |
| September 30, 2026 | 4.8 | 4.8 | 4.8 | 5.08 | 4.77 | 30.1M |
| September 29, 2026 | 4.66 | 4.77 | 4.77 | 4.8 | 4.6 | 16.79M |
| September 28, 2026 | 4.87 | 4.67 | 4.67 | 4.89 | 4.6 | 19.5M |
| September 24, 2026 | 4.95 | 4.88 | 4.88 | 4.99 | 4.88 | 14.17M |
| September 23, 2026 | 5.05 | 4.98 | 4.98 | 5.13 | 4.96 | 18.69M |
| September 22, 2026 | 5.05 | 5.07 | 5.07 | 5.22 | 5.03 | 20.67M |
| September 21, 2026 | 5.03 | 5.15 | 5.15 | 5.16 | 5.02 | 23.29M |
| September 18, 2026 | 5.05 | 5.04 | 5.04 | 5.06 | 4.94 | 22.81M |
| September 17, 2026 | 4.88 | 4.98 | 4.98 | 4.99 | 4.82 | 19.4M |
| September 16, 2026 | 4.78 | 4.94 | 4.94 | 4.97 | 4.72 | 22.82M |
| September 15, 2026 | 4.95 | 4.79 | 4.79 | 5.02 | 4.71 | 19.99M |
| September 11, 2026 | 5 | 4.98 | 4.98 | 5.01 | 4.82 | 28.22M |
| September 10, 2026 | 5.05 | 5.02 | 5.02 | 5.11 | 5 | 19.32M |
| September 09, 2026 | 5.38 | 5.11 | 5.11 | 5.38 | 5.07 | 21.25M |
| September 08, 2026 | 5.23 | 5.14 | 5.14 | 5.28 | 5.1 | 26.38M |
| September 07, 2026 | 5.17 | 5.27 | 5.27 | 5.3 | 5.06 | 34.22M |
| September 04, 2026 | 5.38 | 5.16 | 5.16 | 5.42 | 5.11 | 53.39M |
| September 03, 2026 | 5.27 | 5.39 | 5.39 | 5.45 | 5.24 | 62.63M |
| September 02, 2026 | 5.08 | 5.19 | 5.19 | 5.24 | 5.03 | 45.6M |
| September 01, 2026 | 5.04 | 5.13 | 5.13 | 5.24 | 5 | 38.44M |
| August 31, 2026 | 4.83 | 5.04 | 5.04 | 5.04 | 4.79 | 32.11M |
| August 28, 2026 | 4.91 | 4.88 | 4.88 | 4.97 | 4.85 | 33.55M |
| August 27, 2026 | 4.94 | 4.98 | 4.98 | 5.02 | 4.87 | 38.44M |
| August 26, 2026 | 4.84 | 4.9 | 4.9 | 4.96 | 4.78 | 39.26M |
| August 25, 2026 | 4.77 | 4.86 | 4.86 | 4.91 | 4.63 | 42.52M |
| August 24, 2026 | 4.88 | 4.82 | 4.82 | 5.33 | 4.72 | 74.76M |
| August 21, 2026 | 4.37 | 4.95 | 4.95 | 5.09 | 4.32 | 78.8M |
| August 20, 2026 | 4.45 | 4.4 | 4.4 | 4.48 | 4.36 | 21.22M |
| August 19, 2026 | 4.65 | 4.38 | 4.38 | 4.65 | 4.35 | 29.51M |
| August 18, 2026 | 4.75 | 4.67 | 4.67 | 4.78 | 4.59 | 25.05M |
| August 17, 2026 | 4.63 | 4.76 | 4.76 | 4.76 | 4.62 | 21.64M |
| August 14, 2026 | 4.64 | 4.66 | 4.66 | 4.73 | 4.56 | 19.3M |
| August 13, 2026 | 4.81 | 4.62 | 4.62 | 4.83 | 4.62 | 23.72M |
| August 12, 2026 | 4.72 | 4.78 | 4.78 | 4.81 | 4.71 | 21.67M |
| August 11, 2026 | 4.7 | 4.73 | 4.73 | 4.77 | 4.66 | 19.88M |
AD
