Shenzhen Intellifusion Technologies Co., Ltd. (SHA:688343)
China · Delayed Price · Currency is CNY 78.07
-0.19 (-0.24%)
At close: Oct 22, 2025
SHA:688343 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 90.88 | 95.85 | 89.96 | 93.93 | 93.93 | 1.55% | 41,527,692 |
| Aug 27, 2025 | 84.50 | 97.96 | 83.90 | 92.50 | 92.50 | 13.32% | 56,490,999 |
| Aug 26, 2025 | 83.59 | 87.39 | 81.51 | 81.63 | 81.63 | -6.71% | 37,322,322 |
| Aug 25, 2025 | 92.00 | 94.91 | 84.79 | 87.50 | 87.50 | 10.63% | 60,758,924 |
| Aug 22, 2025 | 71.00 | 79.09 | 68.68 | 79.09 | 79.09 | 20.00% | 23,944,927 |
| Aug 21, 2025 | 68.36 | 71.61 | 64.93 | 65.91 | 65.91 | -3.39% | 23,646,831 |
| Aug 20, 2025 | 64.51 | 68.88 | 62.88 | 68.22 | 68.22 | 4.15% | 23,309,225 |
| Aug 19, 2025 | 63.00 | 66.50 | 62.65 | 65.50 | 65.50 | 3.38% | 18,720,422 |
| Aug 18, 2025 | 64.15 | 66.94 | 63.03 | 63.36 | 63.36 | -1.15% | 20,284,522 |
| Aug 15, 2025 | 62.66 | 64.85 | 62.20 | 64.10 | 64.10 | 0.87% | 13,669,238 |
| Aug 14, 2025 | 63.41 | 66.31 | 62.33 | 63.55 | 63.55 | -0.52% | 19,850,906 |
| Aug 13, 2025 | 64.01 | 64.88 | 62.87 | 63.88 | 63.88 | -1.74% | 17,331,898 |
| Aug 12, 2025 | 64.35 | 66.50 | 62.71 | 65.01 | 65.01 | 1.78% | 19,981,079 |
| Aug 11, 2025 | 57.41 | 66.33 | 57.41 | 63.87 | 63.87 | 11.25% | 23,216,628 |
| Aug 8, 2025 | 59.72 | 59.99 | 57.01 | 57.41 | 57.41 | -4.63% | 17,029,527 |
| Aug 7, 2025 | 61.90 | 63.63 | 60.20 | 60.20 | 60.20 | -2.89% | 13,309,195 |
| Aug 6, 2025 | 60.09 | 62.68 | 59.68 | 61.99 | 61.99 | 1.62% | 13,058,091 |