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 ¥666.67 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥986.11, while ¥1000 invested 1 year ago would be worth ¥816.09. This corresponds to total returns of -33.33%, -1.39%, -18.39%, respectively, with annualized returns of -3.97%, -0.28%, -18.39%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.22 | 4.26 | 4.26 | 4.35 | 4.19 | 41.78M |
| July 30, 2026 | 4.23 | 4.08 | 4.08 | 4.26 | 4.06 | 35.16M |
| July 29, 2026 | 4.21 | 4.25 | 4.25 | 4.32 | 4.12 | 36.26M |
| July 28, 2026 | 4.21 | 4.23 | 4.23 | 4.37 | 4.19 | 33.18M |
| July 27, 2026 | 4.07 | 4.25 | 4.25 | 4.25 | 4.07 | 26.55M |
| July 24, 2026 | 4.19 | 4.07 | 4.07 | 4.25 | 4.06 | 24.78M |
| July 23, 2026 | 4.1 | 4.27 | 4.27 | 4.27 | 4.1 | 27.96M |
| July 22, 2026 | 4.16 | 4.13 | 4.13 | 4.24 | 4.07 | 31.31M |
| July 21, 2026 | 4.06 | 4.17 | 4.17 | 4.18 | 3.7 | 49.77M |
| July 20, 2026 | 4.3 | 4 | 4 | 4.36 | 3.88 | 49.07M |
| July 17, 2026 | 4.61 | 4.22 | 4.22 | 4.68 | 4.21 | 40.91M |
| July 16, 2026 | 4.67 | 4.61 | 4.61 | 4.8 | 4.53 | 29.56M |
| July 15, 2026 | 4.78 | 4.67 | 4.67 | 4.82 | 4.62 | 27.15M |
| July 14, 2026 | 4.6 | 4.75 | 4.75 | 4.75 | 4.48 | 37.04M |
| July 13, 2026 | 5.01 | 4.58 | 4.58 | 5.03 | 4.55 | 43.48M |
| July 10, 2026 | 5.15 | 5.07 | 5.07 | 5.28 | 5.05 | 38.34M |
| July 09, 2026 | 5.23 | 5.15 | 5.15 | 5.24 | 4.91 | 34.97M |
| July 08, 2026 | 5.35 | 5.18 | 5.18 | 5.4 | 5.07 | 33.38M |
| July 07, 2026 | 5.66 | 5.34 | 5.34 | 5.73 | 5.32 | 37.79M |
| July 06, 2026 | 5.92 | 5.66 | 5.66 | 5.95 | 5.57 | 45.95M |
| July 03, 2026 | 5.84 | 5.96 | 5.96 | 6.05 | 5.68 | 42.61M |
| July 02, 2026 | 5.97 | 5.83 | 5.83 | 6.1 | 5.78 | 43.25M |
| July 01, 2026 | 6 | 6.01 | 6.01 | 6.15 | 5.84 | 50.73M |
| June 30, 2026 | 5.31 | 5.92 | 5.92 | 5.95 | 5.3 | 63.68M |
| June 29, 2026 | 5.63 | 5.31 | 5.31 | 5.79 | 5.23 | 50.64M |
| June 26, 2026 | 5.96 | 5.67 | 5.67 | 5.96 | 5.63 | 52.08M |
| June 25, 2026 | 6.04 | 5.97 | 5.97 | 6.24 | 5.91 | 54.07M |
| June 24, 2026 | 6.1 | 6.1 | 6.1 | 6.17 | 5.86 | 57.13M |
| June 23, 2026 | 6.52 | 6.12 | 6.12 | 6.63 | 6.03 | 83.43M |
| June 22, 2026 | 6.19 | 6.04 | 6.04 | 6.2 | 5.86 | 54.29M |
| June 18, 2026 | 6.09 | 6.18 | 6.18 | 6.52 | 6.05 | 61.68M |
| June 17, 2026 | 6.26 | 6.13 | 6.13 | 6.56 | 6.11 | 63.04M |
| June 16, 2026 | 5.87 | 6.33 | 6.33 | 6.54 | 5.8 | 93.17M |
| June 15, 2026 | 5.92 | 5.87 | 5.87 | 6.06 | 5.8 | 65.67M |
| June 12, 2026 | 6.3 | 5.82 | 5.82 | 6.36 | 5.79 | 75.63M |
| June 11, 2026 | 6.61 | 6.16 | 6.16 | 6.67 | 5.95 | 82.21M |
| June 10, 2026 | 6.92 | 6.71 | 6.71 | 7.01 | 6.56 | 41.65M |
| June 09, 2026 | 7.04 | 7.04 | 7.04 | 7.14 | 6.87 | 36.44M |
| June 08, 2026 | 7.17 | 6.96 | 6.96 | 7.35 | 6.83 | 56.13M |
| June 05, 2026 | 7.45 | 7.43 | 7.43 | 7.76 | 7.1 | 64.1M |
| June 04, 2026 | 7.48 | 7.52 | 7.52 | 7.76 | 7.41 | 42.96M |
| June 03, 2026 | 7.84 | 7.6 | 7.6 | 8.01 | 7.5 | 63.74M |
| June 02, 2026 | 8.08 | 7.82 | 7.82 | 8.17 | 7.81 | 64.56M |
| June 01, 2026 | 8 | 8.09 | 8.09 | 8.54 | 7.91 | 119.43M |
| May 29, 2026 | 7.8 | 7.79 | 7.79 | 8.02 | 7.6 | 74.93M |
| May 28, 2026 | 7.6 | 7.68 | 7.68 | 7.89 | 7.5 | 41.61M |
| May 27, 2026 | 7.93 | 7.69 | 7.69 | 8.15 | 7.59 | 64.74M |
| May 26, 2026 | 8.23 | 7.94 | 7.94 | 8.23 | 7.87 | 77.83M |
| May 25, 2026 | 8.18 | 8.31 | 8.31 | 8.78 | 8.02 | 99.63M |
| May 22, 2026 | 7.84 | 8.08 | 8.08 | 8.12 | 7.65 | 60.82M |
| May 21, 2026 | 8.04 | 7.84 | 7.84 | 8.35 | 7.81 | 87.53M |
| May 20, 2026 | 7.96 | 8.06 | 8.06 | 8.17 | 7.89 | 104.18M |
| May 19, 2026 | 8.07 | 8.04 | 8.04 | 8.28 | 7.95 | 105.79M |
| May 18, 2026 | 7.65 | 8.07 | 8.07 | 8.35 | 7.65 | 138.2M |
| May 15, 2026 | 7.28 | 7.53 | 7.53 | 7.93 | 7.28 | 117.88M |
| May 14, 2026 | 7.71 | 7.24 | 7.24 | 7.75 | 7.18 | 73.44M |
| May 13, 2026 | 7.22 | 7.6 | 7.6 | 7.84 | 7.15 | 86.41M |
| May 12, 2026 | 7.19 | 7.29 | 7.29 | 7.35 | 7.05 | 52.71M |
| May 11, 2026 | 6.97 | 7.19 | 7.19 | 7.45 | 6.96 | 73.67M |
| May 08, 2026 | 6.83 | 6.91 | 6.91 | 6.97 | 6.79 | 40.3M |
AD
