Stock listing
Shenzhen:003018 Jinfu Technology Co., Ltd. (金富科技) 股价
Follow Jinfu Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:003018
¥33.15 CNY -1.14 (-3.3%)
Close on Oct 30, 2026
- Day range
- ¥32.00 – ¥35.67 CNYOct 30, 2026
- Volume
- 10.66M sharesOct 30, 2026
- Market cap
- ¥10.69B CNYAt the close on Oct 30, 2026 · price × 322.5M shares outstanding
- 52-week range
- ¥10.14 – ¥67.90 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥596.5M CNYMedian day 12.50M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:003018 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥33.15 | -1.14 | -3.3% | ¥35.50 | ¥35.67 | ¥32.00 | 10,661,534 | |
| ¥34.29 | -3.81 | -10.0% | ¥35.50 | ¥37.83 | ¥34.29 | 12,412,544 | |
| ¥38.10 | +2.88 | +8.2% | ¥35.50 | ¥38.12 | ¥35.08 | 9,968,193 | |
| ¥35.22 | -0.42 | -1.2% | ¥35.50 | ¥36.80 | ¥35.19 | 4,862,433 | |
| ¥35.64 | -1.46 | -3.9% | ¥35.50 | ¥37.18 | ¥35.30 | 4,695,495 | |
| ¥37.10 | +0.17 | +0.5% | ¥35.50 | ¥37.32 | ¥33.85 | 7,680,207 | |
| ¥36.93 | -1.54 | -4.0% | ¥38.88 | ¥39.13 | ¥36.76 | 5,986,864 | |
| ¥38.47 | +0.54 | +1.4% | ¥38.88 | ¥39.50 | ¥38.06 | 6,554,537 | |
| ¥37.93 | +1.03 | +2.8% | ¥38.88 | ¥38.99 | ¥36.55 | 6,797,538 | |
| ¥36.90 | -0.79 | -2.1% | ¥37.32 | ¥37.58 | ¥35.17 | 6,935,192 | |
| ¥37.69 | -0.46 | -1.2% | ¥38.88 | ¥39.26 | ¥37.31 | 6,459,776 | |
| ¥38.15 | -2.06 | -5.1% | ¥38.33 | ¥39.15 | ¥37.88 | 6,639,177 | |
| ¥40.21 | -1.01 | -2.5% | ¥40.89 | ¥42.25 | ¥40.10 | 5,897,309 | |
| ¥41.22 | +0.41 | +1.0% | ¥39.68 | ¥41.82 | ¥38.06 | 7,094,725 | |
| ¥40.81 | -1.34 | -3.2% | ¥41.52 | ¥42.38 | ¥40.71 | 5,299,438 | |
| ¥42.15 | -1.09 | -2.5% | ¥42.95 | ¥43.12 | ¥39.77 | 8,671,082 | |
| ¥43.24 | -0.31 | -0.7% | ¥43.64 | ¥45.23 | ¥42.83 | 7,737,465 | |
| ¥43.55 | -1.40 | -3.1% | ¥45.49 | ¥45.50 | ¥43.35 | 6,397,850 | |
| ¥44.95 | -0.01 | 0.0% | ¥44.93 | ¥45.45 | ¥44.46 | 6,117,770 | |
| ¥44.96 | -3.54 | -7.3% | ¥48.55 | ¥49.07 | ¥44.90 | 10,225,719 | |
| ¥48.50 | -0.77 | -1.6% | ¥48.95 | ¥49.24 | ¥47.88 | 8,397,790 | |
| ¥49.27 | -0.61 | -1.2% | ¥48.00 | ¥50.73 | ¥48.00 | 9,934,185 | |
| ¥49.88 | +0.16 | +0.3% | ¥51.01 | ¥52.58 | ¥49.60 | 14,140,795 | |
| ¥49.72 | 0.00 | 0.0% | ¥49.91 | ¥50.65 | ¥49.47 | 12,531,093 | |
| ¥49.72 | +0.92 | +1.9% | ¥49.11 | ¥50.26 | ¥48.77 | 13,715,774 | |
| ¥48.80 | -0.94 | -1.9% | ¥49.58 | ¥50.67 | ¥48.58 | 13,722,859 | |
| ¥49.74 | +1.64 | +3.4% | ¥48.50 | ¥50.16 | ¥48.00 | 14,154,900 | |
| ¥48.10 | -0.53 | -1.1% | ¥47.77 | ¥49.88 | ¥47.39 | 12,989,654 | |
| ¥48.63 | -0.35 | -0.7% | ¥47.97 | ¥49.60 | ¥47.05 | 12,140,305 | |
| ¥48.98 | -1.07 | -2.1% | ¥49.27 | ¥50.10 | ¥47.21 | 13,126,401 | |
| ¥50.05 | -1.51 | -2.9% | ¥51.11 | ¥51.32 | ¥49.32 | 14,687,364 | |
| ¥51.56 | -0.81 | -1.5% | ¥52.13 | ¥53.77 | ¥50.84 | 17,871,332 | |
| ¥52.37 | -2.64 | -4.8% | ¥54.46 | ¥55.00 | ¥51.36 | 22,884,195 | |
| ¥55.01 | -0.49 | -0.9% | ¥55.52 | ¥56.05 | ¥53.02 | 23,030,815 | |
| ¥55.50 | -0.93 | -1.6% | ¥56.45 | ¥60.91 | ¥55.03 | 34,553,617 | |
| ¥56.43 | +5.13 | +10.0% | ¥52.08 | ¥56.43 | ¥51.50 | 20,168,475 | |
| ¥51.30 | +0.69 | +1.4% | ¥50.39 | ¥52.52 | ¥49.60 | 27,189,053 | |
| ¥50.61 | +1.23 | +2.5% | ¥52.00 | ¥52.50 | ¥50.03 | 30,572,297 | |
| ¥49.38 | +4.49 | +10.0% | ¥44.12 | ¥49.38 | ¥43.80 | 22,570,480 | |
| ¥44.89 | -2.16 | -4.6% | ¥46.11 | ¥47.39 | ¥44.40 | 22,610,316 | |
| ¥47.05 | +2.98 | +6.8% | ¥44.94 | ¥47.50 | ¥43.80 | 25,717,635 | |
| ¥44.07 | -1.91 | -4.2% | ¥46.98 | ¥47.37 | ¥42.00 | 30,376,084 | |
| ¥45.98 | +4.18 | +10.0% | ¥41.00 | ¥45.98 | ¥40.28 | 20,363,794 | |
| ¥41.80 | -1.22 | -2.8% | ¥43.10 | ¥43.40 | ¥39.79 | 16,541,769 | |
| ¥43.02 | +3.91 | +10.0% | ¥38.79 | ¥43.02 | ¥38.79 | 8,991,753 | |
| ¥39.11 | -0.59 | -1.5% | ¥40.25 | ¥40.79 | ¥38.80 | 8,515,868 | |
| ¥39.70 | -3.35 | -7.8% | ¥41.85 | ¥42.23 | ¥39.30 | 11,286,744 | |
| ¥43.05 | +0.46 | +1.1% | ¥42.56 | ¥43.45 | ¥41.11 | 12,552,173 | |
| ¥42.59 | +1.56 | +3.8% | ¥41.19 | ¥42.95 | ¥40.72 | 13,917,507 | |
| ¥41.03 | +1.41 | +3.6% | ¥40.02 | ¥42.30 | ¥40.02 | 12,500,785 | |
| ¥39.62 | +0.05 | +0.1% | ¥40.39 | ¥42.39 | ¥39.31 | 13,532,418 | |
| ¥39.57 | +0.99 | +2.6% | ¥38.78 | ¥41.18 | ¥38.18 | 12,867,389 | |
| ¥38.58 | +0.28 | +0.7% | ¥37.80 | ¥39.59 | ¥37.41 | 10,651,194 | |
| ¥38.30 | -1.48 | -3.7% | ¥40.30 | ¥41.40 | ¥37.46 | 13,677,466 | |
| ¥39.78 | +0.38 | +1.0% | ¥39.44 | ¥40.80 | ¥38.19 | 15,980,956 | |
| ¥39.40 | +1.16 | +3.0% | ¥38.48 | ¥39.51 | ¥37.70 | 21,627,645 | |
| ¥38.24 | +3.48 | +10.0% | ¥36.30 | ¥38.24 | ¥35.30 | 12,091,394 | |
| ¥34.76 | +3.16 | +10.0% | ¥31.93 | ¥34.76 | ¥30.97 | 8,345,732 | |
| ¥31.60 | -0.14 | -0.4% | ¥33.00 | ¥33.00 | ¥31.11 | 16,787,488 | |
| ¥31.74 | +2.89 | +10.0% | ¥30.88 | ¥31.74 | ¥30.08 | 3,606,794 | |
| ¥28.85 | -3.20 | -10.0% | ¥32.06 | ¥32.25 | ¥28.85 | 14,548,071 |
- Ticker
- Shenzhen:003018
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Packaging, paper & forest products
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Feb 5, 2026
JinFu Technology Plans To Buy 51% Stakes In Two Firms
Latest news
JinFu Technology Plans To Buy 51% Stakes In Two Firms
Feb 5, 2026
Closed ¥17.14 (+10.0%) on Feb 6, 2026
Jinfu Tech Scraps Plan To Buy Stake In Tech Firm
Dec 26, 2025
Closed ¥13.19 (-10.0%) on Dec 29, 2025
Jinfu Technology Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- News releases
- 2 in the last 12 months · 2 in all · newest Feb 5, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Jinfu Technology Co., Ltd.