JinFu Technology
金富科技 SZ003018 Forward-adjusted MAIN
43.55
-1.40
(-3.11%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
45.49
High
45.50
Low
43.35
Prev close
44.95
Amplitude
4.78%
Volume
6.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
46.25
MA10
47.91
MA20
49.85
MA60
44.60
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 45.49 | 45.50 | 43.35 | 43.55 | 6M |
| 2 | 2026-09-29 | 44.93 | 45.45 | 44.46 | 44.95 | 6M |
| 3 | 2026-09-28 | 48.55 | 49.07 | 44.90 | 44.96 | 10M |
| 4 | 2026-09-24 | 48.95 | 49.24 | 47.88 | 48.50 | 8M |
| 5 | 2026-09-23 | 48.00 | 50.73 | 48.00 | 49.27 | 10M |
| 6 | 2026-09-22 | 51.01 | 52.58 | 49.60 | 49.88 | 14M |
| 7 | 2026-09-21 | 49.91 | 50.65 | 49.47 | 49.72 | 13M |
| 8 | 2026-09-18 | 49.11 | 50.26 | 48.77 | 49.72 | 14M |
| 9 | 2026-09-17 | 49.58 | 50.67 | 48.58 | 48.80 | 14M |
| 10 | 2026-09-16 | 48.50 | 50.16 | 48.00 | 49.74 | 14M |
| 11 | 2026-09-15 | 47.77 | 49.88 | 47.39 | 48.10 | 13M |
| 12 | 2026-09-14 | 47.97 | 49.60 | 47.05 | 48.63 | 12M |
52W
Data range
9.12
58.7%
67.74
High/low over the last 250 trading days, and where the price sits.
← Stocks