Suzhou Jinfu Technology Co., Ltd. (300128.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 3.3100 | 3.8200 | 3.5100 | 3.5200 | 3.5200 | 56,641,556 |
| 23 May 2024 | 3.5500 | 3.7800 | 3.4500 | 3.6700 | 3.6700 | 56,574,046 |
| 22 May 2024 | 3.4300 | 3.5900 | 3.4300 | 3.5800 | 3.5800 | 36,960,760 |
| 21 May 2024 | 3.3800 | 3.5100 | 3.3500 | 3.4300 | 3.4300 | 26,939,382 |
| 20 May 2024 | 3.3900 | 3.4400 | 3.3500 | 3.3700 | 3.3700 | 21,564,407 |
| 17 May 2024 | 3.3100 | 3.3900 | 3.2800 | 3.3900 | 3.3900 | 23,860,313 |
| 16 May 2024 | 3.3300 | 3.3500 | 3.2800 | 3.3000 | 3.3000 | 16,286,314 |
| 15 May 2024 | 3.3300 | 3.4300 | 3.3000 | 3.3100 | 3.3100 | 20,919,200 |
| 14 May 2024 | 3.3500 | 3.4300 | 3.3200 | 3.3500 | 3.3500 | 19,406,839 |
| 13 May 2024 | 3.4800 | 3.4900 | 3.2900 | 3.3300 | 3.3300 | 30,557,032 |
| 10 May 2024 | 3.6600 | 3.6600 | 3.4200 | 3.5000 | 3.5000 | 39,261,514 |
| 09 May 2024 | 3.5800 | 3.8100 | 3.5600 | 3.6700 | 3.6700 | 19,934,569 |
| 08 May 2024 | 3.6700 | 3.6800 | 3.5600 | 3.5800 | 3.5800 | 13,963,394 |
| 07 May 2024 | 3.8000 | 3.8000 | 3.6300 | 3.6900 | 3.6900 | 12,259,191 |
| 06 May 2024 | 3.8100 | 3.8500 | 3.7200 | 3.7500 | 3.7500 | 11,248,500 |
| 30 Apr 2024 | 3.8100 | 3.8400 | 3.7400 | 3.7500 | 3.7500 | 8,852,101 |
| 29 Apr 2024 | 3.6900 | 3.8900 | 3.6900 | 3.8200 | 3.8200 | 14,628,424 |
| 26 Apr 2024 | 3.8000 | 3.8400 | 3.6800 | 3.6800 | 3.6800 | 15,114,273 |
| 25 Apr 2024 | 3.8300 | 3.8700 | 3.7800 | 3.8100 | 3.8100 | 7,537,479 |
| 24 Apr 2024 | 3.8000 | 3.8900 | 3.8000 | 3.8500 | 3.8500 | 6,500,458 |
| 23 Apr 2024 | 3.8700 | 3.9300 | 3.7800 | 3.8400 | 3.8400 | 8,556,035 |
| 22 Apr 2024 | 3.9900 | 3.9900 | 3.8600 | 3.8800 | 3.8800 | 18,430,104 |
| 19 Apr 2024 | 3.9100 | 4.1600 | 3.7900 | 4.0800 | 4.0800 | 33,895,392 |
| 18 Apr 2024 | 3.8100 | 3.9700 | 3.7000 | 3.7600 | 3.7600 | 16,830,241 |
| 17 Apr 2024 | 3.4200 | 3.9100 | 3.4100 | 3.8100 | 3.8100 | 22,065,388 |
| 16 Apr 2024 | 3.6700 | 3.6700 | 3.3800 | 3.3800 | 3.3800 | 18,621,671 |
| 15 Apr 2024 | 3.7600 | 3.8100 | 3.5500 | 3.6500 | 3.6500 | 18,803,471 |
| 12 Apr 2024 | 3.7400 | 3.8100 | 3.7300 | 3.7700 | 3.7700 | 10,003,058 |
| 11 Apr 2024 | 3.7500 | 3.8400 | 3.7500 | 3.7500 | 3.7500 | 10,883,221 |
| 10 Apr 2024 | 3.9000 | 3.9000 | 3.7400 | 3.7800 | 3.7800 | 9,128,750 |
| 09 Apr 2024 | 3.8000 | 3.8800 | 3.7600 | 3.8800 | 3.8800 | 9,434,230 |
| 08 Apr 2024 | 3.9300 | 3.9400 | 3.8000 | 3.8000 | 3.8000 | 10,082,200 |
| 03 Apr 2024 | 3.9300 | 3.9600 | 3.8600 | 3.9100 | 3.9100 | 9,940,750 |
| 02 Apr 2024 | 4.0100 | 4.0400 | 3.9000 | 3.9500 | 3.9500 | 13,365,580 |
| 01 Apr 2024 | 3.8500 | 4.0100 | 3.8500 | 4.0000 | 4.0000 | 16,122,298 |
| 29 Mar 2024 | 3.8000 | 3.8800 | 3.7600 | 3.8500 | 3.8500 | 9,640,955 |
| 28 Mar 2024 | 3.7500 | 3.8400 | 3.7400 | 3.8100 | 3.8100 | 21,242,405 |
| 27 Mar 2024 | 3.9600 | 3.9600 | 3.7000 | 3.7400 | 3.7400 | 19,430,993 |
| 26 Mar 2024 | 4.1000 | 4.1500 | 3.8800 | 3.9500 | 3.9500 | 30,865,521 |
| 25 Mar 2024 | 4.2800 | 4.3000 | 4.0800 | 4.1000 | 4.1000 | 28,094,850 |
| 22 Mar 2024 | 4.4500 | 4.4800 | 4.3300 | 4.3500 | 4.3500 | 21,418,654 |
| 21 Mar 2024 | 4.4900 | 4.5800 | 4.4400 | 4.4600 | 4.4600 | 18,942,561 |
| 20 Mar 2024 | 4.5500 | 4.6200 | 4.4300 | 4.4900 | 4.4900 | 26,188,208 |
| 19 Mar 2024 | 4.4400 | 4.6000 | 4.4200 | 4.5500 | 4.5500 | 32,757,819 |
| 18 Mar 2024 | 4.4600 | 4.5100 | 4.3800 | 4.4400 | 4.4400 | 20,682,930 |
| 15 Mar 2024 | 4.3800 | 4.4300 | 4.3300 | 4.4300 | 4.4300 | 17,762,703 |
| 14 Mar 2024 | 4.5400 | 4.5800 | 4.2800 | 4.4000 | 4.4000 | 34,682,300 |
| 13 Mar 2024 | 4.5500 | 4.6000 | 4.5000 | 4.5400 | 4.5400 | 22,410,930 |
| 12 Mar 2024 | 4.4900 | 4.6000 | 4.4100 | 4.5900 | 4.5900 | 42,652,497 |
| 11 Mar 2024 | 4.2900 | 4.5300 | 4.2500 | 4.5000 | 4.5000 | 44,288,522 |
| 08 Mar 2024 | 4.2000 | 4.2600 | 4.1500 | 4.2400 | 4.2400 | 13,580,477 |
| 07 Mar 2024 | 4.2500 | 4.3200 | 4.1900 | 4.2100 | 4.2100 | 18,775,546 |
| 06 Mar 2024 | 4.2500 | 4.3300 | 4.1700 | 4.2300 | 4.2300 | 20,785,154 |
| 05 Mar 2024 | 4.3500 | 4.4600 | 4.2200 | 4.2900 | 4.2900 | 33,203,850 |
| 04 Mar 2024 | 4.2900 | 4.5200 | 4.1600 | 4.3900 | 4.3900 | 37,466,046 |
| 01 Mar 2024 | 4.2600 | 4.4000 | 4.1600 | 4.3200 | 4.3200 | 26,966,113 |
| 29 Feb 2024 | 4.0100 | 4.2500 | 4.0100 | 4.2200 | 4.2200 | 29,378,312 |
| 28 Feb 2024 | 4.4000 | 4.6400 | 4.0700 | 4.1000 | 4.1000 | 45,266,789 |
| 27 Feb 2024 | 4.3100 | 4.4200 | 4.2700 | 4.4100 | 4.4100 | 30,104,869 |
| 26 Feb 2024 | 4.2100 | 4.4800 | 4.2100 | 4.3900 | 4.3900 | 38,867,532 |
| 23 Feb 2024 | 4.0900 | 4.4500 | 4.0700 | 4.3500 | 4.3500 | 58,428,463 |
| 22 Feb 2024 | 4.0400 | 4.1200 | 4.0100 | 4.0900 | 4.0900 | 24,251,665 |
| 21 Feb 2024 | 4.0400 | 4.1700 | 3.9900 | 4.0400 | 4.0400 | 29,956,699 |
| 20 Feb 2024 | 4.2000 | 4.2000 | 3.9900 | 4.0800 | 4.0800 | 31,100,866 |
| 19 Feb 2024 | 4.1400 | 4.2600 | 4.0500 | 4.1700 | 4.1700 | 34,326,335 |
| 08 Feb 2024 | 4.0000 | 4.2800 | 3.8900 | 4.1500 | 4.1500 | 61,752,429 |
| 07 Feb 2024 | 3.6000 | 4.2800 | 3.5300 | 4.2000 | 4.2000 | 88,308,038 |
| 06 Feb 2024 | 3.1900 | 3.7800 | 2.9700 | 3.6200 | 3.6200 | 66,100,819 |
| 05 Feb 2024 | 3.6200 | 3.7400 | 3.1100 | 3.2600 | 3.2600 | 56,331,988 |
| 02 Feb 2024 | 3.8600 | 4.0100 | 3.4300 | 3.7100 | 3.7100 | 86,784,289 |
| 01 Feb 2024 | 3.2800 | 3.9000 | 3.2700 | 3.9000 | 3.9000 | 61,207,656 |
| 31 Jan 2024 | 3.4500 | 3.5300 | 3.2300 | 3.2500 | 3.2500 | 28,841,730 |
| 30 Jan 2024 | 3.6700 | 3.7000 | 3.5100 | 3.5400 | 3.5400 | 11,345,304 |
| 29 Jan 2024 | 3.8200 | 3.8600 | 3.6400 | 3.6500 | 3.6500 | 11,817,700 |
| 26 Jan 2024 | 3.8800 | 3.9300 | 3.8100 | 3.8300 | 3.8300 | 13,353,400 |
| 25 Jan 2024 | 3.6800 | 3.9300 | 3.6600 | 3.8800 | 3.8800 | 20,609,194 |
| 24 Jan 2024 | 3.6100 | 3.7500 | 3.5400 | 3.7200 | 3.7200 | 17,687,380 |
| 23 Jan 2024 | 3.5700 | 3.6500 | 3.4900 | 3.6100 | 3.6100 | 14,583,900 |
| 22 Jan 2024 | 3.8300 | 3.8600 | 3.5400 | 3.5900 | 3.5900 | 19,659,919 |
| 19 Jan 2024 | 3.9500 | 3.9700 | 3.8400 | 3.8500 | 3.8500 | 9,305,900 |
| 18 Jan 2024 | 3.9400 | 3.9800 | 3.8200 | 3.9400 | 3.9400 | 14,849,367 |
| 17 Jan 2024 | 4.0700 | 4.0800 | 3.9700 | 3.9800 | 3.9800 | 10,082,099 |
| 16 Jan 2024 | 4.1900 | 4.1900 | 3.9800 | 4.0800 | 4.0800 | 16,757,200 |
| 15 Jan 2024 | 4.2300 | 4.2800 | 4.1100 | 4.1300 | 4.1300 | 13,914,111 |
| 12 Jan 2024 | 4.2200 | 4.5000 | 4.1700 | 4.2200 | 4.2200 | 24,008,706 |
| 11 Jan 2024 | 4.1200 | 4.2500 | 4.1100 | 4.2200 | 4.2200 | 10,285,875 |
| 10 Jan 2024 | 4.1600 | 4.2000 | 4.0900 | 4.1300 | 4.1300 | 11,488,984 |
| 09 Jan 2024 | 4.1200 | 4.2600 | 4.1200 | 4.2000 | 4.2000 | 13,056,900 |
| 08 Jan 2024 | 4.1800 | 4.2000 | 4.1100 | 4.1100 | 4.1100 | 13,464,251 |
| 05 Jan 2024 | 4.2900 | 4.3200 | 4.1400 | 4.1700 | 4.1700 | 17,433,730 |
| 04 Jan 2024 | 4.3400 | 4.3600 | 4.2300 | 4.3000 | 4.3000 | 11,867,763 |
| 03 Jan 2024 | 4.5200 | 4.5200 | 4.2800 | 4.3300 | 4.3300 | 21,285,145 |
| 02 Jan 2024 | 4.6000 | 4.6200 | 4.5000 | 4.5100 | 4.5100 | 15,345,840 |
| 29 Dec 2023 | 4.4800 | 4.6300 | 4.4600 | 4.6100 | 4.6100 | 20,801,086 |
| 28 Dec 2023 | 4.3200 | 4.5600 | 4.2500 | 4.5000 | 4.5000 | 26,318,864 |
| 27 Dec 2023 | 4.2600 | 4.3400 | 4.2100 | 4.3200 | 4.3200 | 13,136,416 |
| 26 Dec 2023 | 4.4200 | 4.4300 | 4.2300 | 4.2600 | 4.2600 | 12,381,088 |
| 25 Dec 2023 | 4.3900 | 4.5800 | 4.3700 | 4.3900 | 4.3900 | 18,007,056 |
| 22 Dec 2023 | 4.4000 | 4.4600 | 4.3500 | 4.4200 | 4.4200 | 13,598,092 |
| 21 Dec 2023 | 4.3900 | 4.4000 | 4.2600 | 4.4000 | 4.4000 | 15,465,260 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.