Skip to main content
logo
Shenzhen Injoinic Technology Co.,Ltd. (SHA:688209)
China flag China · Delayed Price · Currency is CNY
20.81
+1.03 (5.21%)
At close: Jul 31, 2026

SHA:688209 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202620.8921.7620.7620.8120.815.21%13,374,709
Jul 30, 202620.8520.9519.7019.7819.78-6.43%12,549,314
Jul 29, 202621.6222.0020.2821.1421.14-2.22%12,363,590
Jul 28, 202621.7722.2921.2121.6221.62-3.01%8,753,714
Jul 27, 202621.8422.2920.8822.2922.292.06%12,181,961
Jul 24, 202620.6022.6120.5221.8421.844.20%17,158,900
Jul 23, 202621.6121.9020.6320.9620.96-2.51%12,062,000
Jul 22, 202621.7922.8021.4021.5021.50-3.28%13,501,240
Jul 21, 202621.6122.4419.9522.2322.234.27%17,489,760
Jul 20, 202622.5023.1620.5521.3221.32-2.60%23,493,020
Jul 17, 202624.5425.0021.8021.8921.89-11.63%21,795,439
Jul 16, 202626.6027.4524.6824.7724.77-7.99%17,043,287
Jul 15, 202628.3028.4526.2626.9226.92-4.67%18,668,920
Jul 14, 202627.2529.1825.8028.2428.243.25%22,680,113
Jul 13, 202627.0527.9426.3827.3527.35-1.08%16,824,680
Jul 10, 202628.7029.3927.6527.6527.65-3.96%19,205,028
Jul 9, 202628.0029.2027.6128.7928.794.88%20,959,432
Jul 8, 202626.2727.9724.6027.4527.455.37%21,128,379
Jul 7, 202626.8826.9225.4726.0526.05-3.04%11,438,876
Jul 6, 202627.6827.8826.3326.9326.87-2.11%14,771,751
Jul 3, 202628.4028.7927.2727.5127.45-3.61%18,837,648
Jul 2, 202628.0029.9927.4128.5428.47-1.59%23,787,671
Jul 1, 202628.4029.3828.2329.0028.93-0.28%24,539,540
Jun 30, 202625.1929.0824.8129.0829.0116.51%31,273,484
Jun 29, 202624.7625.5523.4024.9624.901.46%17,626,298
Jun 26, 202625.7025.7424.5024.6024.54-5.20%17,618,629
Jun 25, 202626.3326.6225.5825.9525.89-1.11%18,511,926
Jun 24, 202625.6926.3025.2026.2426.181.04%12,286,216
Jun 23, 202625.6926.8824.9425.9725.910.89%17,364,371
Jun 22, 202625.5926.4125.3025.7425.680.51%17,040,891
Jun 18, 202625.1525.8024.6825.6125.551.79%14,742,450
Jun 17, 202623.5625.7423.4525.1625.104.79%17,175,360
Jun 16, 202622.5024.5822.3524.0123.957.52%19,944,710
Jun 15, 202621.5022.3521.1322.3322.285.13%10,247,340
Jun 12, 202622.2322.8021.2421.2421.19-2.57%13,011,000
Jun 11, 202622.1622.7221.5321.8021.75-1.67%12,612,810
Jun 10, 202621.4522.7621.3522.1722.122.07%13,207,040
Jun 9, 202620.3922.1520.0521.7221.678.28%13,387,102
Jun 8, 202620.4520.9219.8020.0620.01-5.47%10,010,949
Jun 5, 202621.4221.8720.6021.2221.17-1.94%9,838,194
Jun 4, 202621.3622.1421.3621.6421.59-0.55%10,147,240
Jun 3, 202621.9922.6721.4021.7621.71-1.18%14,498,540
Jun 2, 202623.3623.3621.8222.0221.97-4.84%17,932,760
Jun 1, 202624.1024.1422.7623.1423.09-2.45%12,712,050
May 29, 202625.6325.6723.2523.7223.67-7.45%20,068,380
May 28, 202625.1825.9024.7225.6325.571.26%14,048,340
May 27, 202625.5126.2025.0025.3125.25-1.29%12,756,800
May 26, 202626.0126.8025.0325.6425.58-2.14%11,692,840
May 25, 202625.7026.3424.3626.2026.142.22%13,018,300
May 22, 202625.0126.0225.0125.6325.572.77%12,896,900