Shenzhen Intellifusion Technologies Co., Ltd. (SHA:688343)
China · Delayed Price · Currency is CNY 70.70
-2.16 (-2.96%)
At close: Nov 14, 2025
SHA:688343 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 72.07 | 72.47 | 70.70 | 70.70 | 70.70 | -2.96% | 6,161,094 |
| Nov 13, 2025 | 72.20 | 73.41 | 72.02 | 72.86 | 72.86 | 0.55% | 5,273,673 |
| Nov 12, 2025 | 72.92 | 73.49 | 71.45 | 72.46 | 72.46 | -0.94% | 6,086,425 |
| Nov 11, 2025 | 74.00 | 75.00 | 72.87 | 73.15 | 73.15 | -1.03% | 5,562,427 |
| Nov 10, 2025 | 74.78 | 75.74 | 73.35 | 73.91 | 73.91 | -0.82% | 6,123,256 |
| Nov 7, 2025 | 75.91 | 75.91 | 74.50 | 74.52 | 74.52 | -2.97% | 6,109,102 |
| Nov 6, 2025 | 74.38 | 77.28 | 74.16 | 76.80 | 76.80 | 4.32% | 8,990,604 |
| Nov 5, 2025 | 72.93 | 74.46 | 72.50 | 73.62 | 73.62 | -1.02% | 7,511,482 |
| Nov 4, 2025 | 77.19 | 77.63 | 73.70 | 74.38 | 74.38 | -3.63% | 9,370,709 |
| Nov 3, 2025 | 77.00 | 78.12 | 75.98 | 77.18 | 77.18 | -0.21% | 7,649,101 |
| Oct 31, 2025 | 78.29 | 79.20 | 76.37 | 77.34 | 77.34 | -1.36% | 9,200,039 |
| Oct 30, 2025 | 79.19 | 80.30 | 77.37 | 78.41 | 78.41 | -0.88% | 9,468,852 |
| Oct 29, 2025 | 79.19 | 80.20 | 77.85 | 79.11 | 79.11 | -0.85% | 7,982,983 |
| Oct 28, 2025 | 80.39 | 80.88 | 78.76 | 79.79 | 79.79 | -0.25% | 8,776,565 |
| Oct 27, 2025 | 81.88 | 81.98 | 78.85 | 79.99 | 79.99 | -0.88% | 12,104,461 |
| Oct 24, 2025 | 78.00 | 81.11 | 77.91 | 80.70 | 80.70 | 3.17% | 10,812,686 |
| Oct 23, 2025 | 78.00 | 78.86 | 76.77 | 78.22 | 78.22 | 0.19% | 6,728,556 |
| Oct 22, 2025 | 77.29 | 79.66 | 76.80 | 78.07 | 78.07 | -0.24% | 7,571,637 |
| Oct 21, 2025 | 76.80 | 78.50 | 75.60 | 78.26 | 78.26 | 2.39% | 8,668,827 |
| Oct 20, 2025 | 76.50 | 78.63 | 75.83 | 76.43 | 76.43 | 0.70% | 8,381,242 |
| Oct 17, 2025 | 76.98 | 77.99 | 75.40 | 75.90 | 75.90 | -2.08% | 8,287,089 |
| Oct 16, 2025 | 78.77 | 80.25 | 77.17 | 77.51 | 77.51 | -1.79% | 7,785,574 |
| Oct 15, 2025 | 78.57 | 79.20 | 76.60 | 78.92 | 78.92 | 1.44% | 7,680,312 |
| Oct 14, 2025 | 82.45 | 84.22 | 77.16 | 77.80 | 77.80 | -4.54% | 13,173,593 |
| Oct 13, 2025 | 78.00 | 82.70 | 78.00 | 81.50 | 81.50 | -1.03% | 11,450,977 |
| Oct 10, 2025 | 87.98 | 88.99 | 81.45 | 82.35 | 82.35 | -7.88% | 19,000,278 |
| Oct 9, 2025 | 89.62 | 92.50 | 87.50 | 89.39 | 89.39 | 1.03% | 19,773,175 |
| Sep 30, 2025 | 85.50 | 91.50 | 84.96 | 88.48 | 88.48 | 6.90% | 20,546,499 |
| Sep 29, 2025 | 81.90 | 83.96 | 81.50 | 82.77 | 82.77 | 1.37% | 10,939,674 |
| Sep 26, 2025 | 86.14 | 86.75 | 81.65 | 81.65 | 81.65 | -6.12% | 19,348,858 |
| Sep 25, 2025 | 86.90 | 89.37 | 86.31 | 86.97 | 86.97 | -0.49% | 15,318,735 |
| Sep 24, 2025 | 86.00 | 89.50 | 84.80 | 87.40 | 87.40 | -0.14% | 17,337,997 |
| Sep 23, 2025 | 90.52 | 92.79 | 84.88 | 87.52 | 87.52 | -3.31% | 21,593,681 |
| Sep 22, 2025 | 85.30 | 91.49 | 85.30 | 90.52 | 90.52 | 6.09% | 22,229,455 |
| Sep 19, 2025 | 88.01 | 90.52 | 84.98 | 85.32 | 85.32 | -4.33% | 22,076,787 |
| Sep 18, 2025 | 89.99 | 94.66 | 87.50 | 89.18 | 89.18 | 0.84% | 28,716,199 |
| Sep 17, 2025 | 89.00 | 91.50 | 87.20 | 88.44 | 88.44 | -1.97% | 16,912,272 |
| Sep 16, 2025 | 88.00 | 92.00 | 86.95 | 90.22 | 90.22 | 2.86% | 20,564,211 |
| Sep 15, 2025 | 90.73 | 90.73 | 86.20 | 87.71 | 87.71 | -2.90% | 18,855,861 |
| Sep 12, 2025 | 86.97 | 92.78 | 85.80 | 90.33 | 90.33 | 3.33% | 27,652,527 |
| Sep 11, 2025 | 81.60 | 88.98 | 80.30 | 87.42 | 87.42 | 6.67% | 29,876,260 |
| Sep 10, 2025 | 81.00 | 83.88 | 81.00 | 81.95 | 81.95 | 1.45% | 19,101,860 |
| Sep 9, 2025 | 81.97 | 83.81 | 80.23 | 80.78 | 80.78 | -1.98% | 16,024,999 |
| Sep 8, 2025 | 82.18 | 85.10 | 81.50 | 82.41 | 82.41 | -0.58% | 19,307,314 |
| Sep 5, 2025 | 82.00 | 83.41 | 80.06 | 82.89 | 82.89 | 1.52% | 24,132,448 |
| Sep 4, 2025 | 89.35 | 89.88 | 80.02 | 81.65 | 81.65 | -8.13% | 30,801,504 |
| Sep 3, 2025 | 92.00 | 93.00 | 88.65 | 88.88 | 88.88 | -3.91% | 24,270,973 |
| Sep 2, 2025 | 96.00 | 99.39 | 91.50 | 92.50 | 92.50 | -5.41% | 31,908,132 |
| Sep 1, 2025 | 106.00 | 111.00 | 96.69 | 97.79 | 97.79 | -2.13% | 38,692,743 |
| Aug 29, 2025 | 94.00 | 103.31 | 90.26 | 99.92 | 99.92 | 6.38% | 39,426,870 |