Shenzhen Injoinic Technology Co.,Ltd. (SHA:688209)
China · Delayed Price · Currency is CNY 18.52
-0.08 (-0.43%)
At close: Aug 1, 2025, 2:57 PM CST
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.65 | 18.76 | 18.36 | 18.52 | - | -0.43% | 3,950,644 |
| Jul 31, 2025 | 18.82 | 19.04 | 18.50 | 18.60 | - | -1.22% | 5,340,542 |
| Jul 30, 2025 | 18.87 | 19.00 | 18.60 | 18.83 | - | -0.21% | 6,165,670 |
| Jul 29, 2025 | 18.71 | 18.88 | 18.51 | 18.87 | - | 1.23% | 5,272,473 |
| Jul 28, 2025 | 18.76 | 18.81 | 18.42 | 18.64 | - | 0.49% | 4,459,142 |
| Jul 25, 2025 | 18.31 | 18.56 | 18.23 | 18.55 | - | 1.48% | 4,731,301 |
| Jul 24, 2025 | 18.16 | 18.40 | 18.15 | 18.28 | - | 0.61% | 3,588,353 |
| Jul 23, 2025 | 18.16 | 18.27 | 18.08 | 18.17 | - | - | 2,760,111 |
| Jul 22, 2025 | 18.12 | 18.27 | 18.08 | 18.17 | - | 0.11% | 3,196,979 |
| Jul 21, 2025 | 18.18 | 18.27 | 18.06 | 18.15 | - | 0.33% | 3,404,989 |
| Jul 18, 2025 | 18.18 | 18.24 | 17.95 | 18.09 | - | 0.22% | 3,447,097 |
| Jul 17, 2025 | 17.96 | 18.09 | 17.81 | 18.05 | - | 0.73% | 4,041,806 |
| Jul 16, 2025 | 17.83 | 18.10 | 17.80 | 17.92 | - | 0.22% | 3,528,531 |
| Jul 15, 2025 | 17.99 | 17.99 | 17.57 | 17.88 | - | -0.11% | 3,960,596 |
| Jul 14, 2025 | 17.83 | 18.03 | 17.72 | 17.90 | - | 0.45% | 2,476,978 |
| Jul 11, 2025 | 17.74 | 17.93 | 17.60 | 17.82 | - | 0.62% | 3,182,971 |
| Jul 10, 2025 | 17.68 | 17.76 | 17.60 | 17.71 | - | - | 1,922,581 |
| Jul 9, 2025 | 17.80 | 17.87 | 17.63 | 17.71 | - | -0.34% | 2,986,421 |
| Jul 8, 2025 | 17.50 | 17.80 | 17.50 | 17.77 | - | 1.31% | 3,492,854 |
| Jul 7, 2025 | 17.69 | 17.69 | 17.43 | 17.54 | - | -0.57% | 2,685,330 |
| Jul 4, 2025 | 17.76 | 17.93 | 17.56 | 17.64 | - | -0.51% | 3,703,747 |
| Jul 3, 2025 | 17.71 | 17.89 | 17.62 | 17.73 | - | 0.11% | 3,282,632 |
| Jul 2, 2025 | 18.01 | 18.12 | 17.63 | 17.71 | - | -2.32% | 5,190,789 |
| Jul 1, 2025 | 18.66 | 18.79 | 17.97 | 18.13 | - | -1.84% | 8,823,737 |
| Jun 30, 2025 | 18.82 | 19.54 | 18.45 | 18.47 | - | 4.76% | 12,731,100 |
| Jun 27, 2025 | 17.89 | 17.89 | 17.55 | 17.63 | - | 0.17% | 2,677,288 |
| Jun 26, 2025 | 17.74 | 17.78 | 17.54 | 17.60 | - | -0.85% | 2,774,008 |
| Jun 25, 2025 | 17.60 | 17.78 | 17.48 | 17.75 | - | 1.20% | 3,256,517 |
| Jun 24, 2025 | 17.16 | 17.62 | 17.11 | 17.54 | - | 2.69% | 4,081,008 |
| Jun 23, 2025 | 16.85 | 17.17 | 16.73 | 17.08 | - | 0.53% | 2,219,292 |
| Jun 20, 2025 | 17.00 | 17.30 | 16.93 | 16.99 | - | -0.41% | 1,840,095 |
| Jun 19, 2025 | 17.11 | 17.30 | 16.90 | 17.06 | - | -1.10% | 2,145,204 |
| Jun 18, 2025 | 17.17 | 17.32 | 16.98 | 17.25 | - | 0.29% | 2,426,901 |
| Jun 17, 2025 | 17.30 | 17.43 | 17.04 | 17.20 | - | -0.58% | 2,864,620 |
| Jun 16, 2025 | 17.30 | 17.58 | 17.28 | 17.30 | - | -0.97% | 2,016,344 |
| Jun 13, 2025 | 17.53 | 17.69 | 17.33 | 17.47 | - | -0.57% | 2,540,645 |
| Jun 12, 2025 | 17.51 | 17.67 | 17.38 | 17.57 | - | -0.34% | 2,035,349 |
| Jun 11, 2025 | 17.50 | 17.84 | 17.50 | 17.63 | - | -0.11% | 1,465,201 |
| Jun 10, 2025 | 17.97 | 18.00 | 17.43 | 17.65 | - | -1.67% | 2,539,117 |
| Jun 9, 2025 | 18.05 | 18.10 | 17.85 | 17.95 | - | -0.17% | 2,501,746 |
| Jun 6, 2025 | 18.00 | 18.05 | 17.90 | 17.98 | - | -0.11% | 1,631,003 |
| Jun 5, 2025 | 17.80 | 18.04 | 17.69 | 18.00 | - | 1.41% | 2,393,799 |
| Jun 4, 2025 | 17.80 | 18.03 | 17.71 | 17.75 | - | -0.39% | 2,217,827 |
| Jun 3, 2025 | 17.38 | 18.04 | 17.31 | 17.82 | - | 2.00% | 3,580,463 |
| May 30, 2025 | 17.65 | 17.65 | 17.38 | 17.47 | - | -1.30% | 1,990,667 |
| May 29, 2025 | 17.36 | 17.72 | 17.36 | 17.70 | - | 1.84% | 2,443,695 |
| May 28, 2025 | 17.66 | 17.66 | 17.29 | 17.38 | - | -0.80% | 1,718,076 |
| May 27, 2025 | 17.55 | 17.67 | 17.46 | 17.52 | - | -0.90% | 2,012,713 |
| May 26, 2025 | 17.76 | 17.77 | 17.60 | 17.68 | - | 0.11% | 1,625,865 |
| May 23, 2025 | 17.85 | 18.06 | 17.54 | 17.66 | - | -1.51% | 2,573,150 |