Shenzhen Intellifusion Technologies Co., Ltd. (SHA:688343)
China · Delayed Price · Currency is CNY 81.95
+1.17 (1.45%)
At close: Sep 10, 2025
SHA:688343 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 81.60 | 88.98 | 80.30 | 87.42 | - | 6.67% | 29,876,260 |
| Sep 10, 2025 | 81.00 | 83.88 | 81.00 | 81.95 | - | 1.45% | 19,101,860 |
| Sep 9, 2025 | 81.97 | 83.81 | 80.23 | 80.78 | - | -1.98% | 16,024,999 |
| Sep 8, 2025 | 82.18 | 85.10 | 81.50 | 82.41 | - | -0.58% | 19,307,314 |
| Sep 5, 2025 | 82.00 | 83.41 | 80.06 | 82.89 | - | 1.52% | 24,132,448 |
| Sep 4, 2025 | 89.35 | 89.88 | 80.02 | 81.65 | - | -8.13% | 30,801,504 |
| Sep 3, 2025 | 92.00 | 93.00 | 88.65 | 88.88 | - | -3.91% | 24,270,973 |
| Sep 2, 2025 | 96.00 | 99.39 | 91.50 | 92.50 | - | -5.41% | 31,908,132 |
| Sep 1, 2025 | 106.00 | 111.00 | 96.69 | 97.79 | - | -2.13% | 38,692,743 |
| Aug 29, 2025 | 94.00 | 103.31 | 90.26 | 99.92 | - | 6.38% | 39,426,870 |
| Aug 28, 2025 | 90.88 | 95.85 | 89.96 | 93.93 | - | 1.55% | 41,527,692 |
| Aug 27, 2025 | 84.50 | 97.96 | 83.90 | 92.50 | - | 13.32% | 56,490,999 |
| Aug 26, 2025 | 83.59 | 87.39 | 81.51 | 81.63 | - | -6.71% | 37,322,322 |
| Aug 25, 2025 | 92.00 | 94.91 | 84.79 | 87.50 | - | 10.63% | 60,758,924 |
| Aug 22, 2025 | 71.00 | 79.09 | 68.68 | 79.09 | - | 20.00% | 23,944,927 |
| Aug 21, 2025 | 68.36 | 71.61 | 64.93 | 65.91 | - | -3.39% | 23,646,831 |
| Aug 20, 2025 | 64.51 | 68.88 | 62.88 | 68.22 | - | 4.15% | 23,309,225 |
| Aug 19, 2025 | 63.00 | 66.50 | 62.65 | 65.50 | - | 3.38% | 18,720,422 |
| Aug 18, 2025 | 64.15 | 66.94 | 63.03 | 63.36 | - | -1.15% | 20,284,522 |
| Aug 15, 2025 | 62.66 | 64.85 | 62.20 | 64.10 | - | 0.87% | 13,669,238 |
| Aug 14, 2025 | 63.41 | 66.31 | 62.33 | 63.55 | - | -0.52% | 19,850,906 |
| Aug 13, 2025 | 64.01 | 64.88 | 62.87 | 63.88 | - | -1.74% | 17,331,898 |
| Aug 12, 2025 | 64.35 | 66.50 | 62.71 | 65.01 | - | 1.78% | 19,981,079 |
| Aug 11, 2025 | 57.41 | 66.33 | 57.41 | 63.87 | - | 11.25% | 23,216,628 |
| Aug 8, 2025 | 59.72 | 59.99 | 57.01 | 57.41 | - | -4.63% | 17,029,527 |
| Aug 7, 2025 | 61.90 | 63.63 | 60.20 | 60.20 | - | -2.89% | 13,309,195 |
| Aug 6, 2025 | 60.09 | 62.68 | 59.68 | 61.99 | - | 1.62% | 13,058,091 |
| Aug 5, 2025 | 60.06 | 61.70 | 58.88 | 61.00 | - | 1.75% | 12,279,450 |
| Aug 4, 2025 | 59.00 | 60.96 | 58.30 | 59.95 | - | -0.50% | 11,369,315 |
| Aug 1, 2025 | 58.99 | 62.30 | 57.45 | 60.25 | - | 2.90% | 17,122,005 |
| Jul 31, 2025 | 56.30 | 61.52 | 55.97 | 58.55 | - | 3.94% | 19,125,947 |
| Jul 30, 2025 | 54.72 | 58.29 | 54.56 | 56.33 | - | 2.47% | 16,698,179 |
| Jul 29, 2025 | 54.50 | 55.37 | 54.00 | 54.97 | - | -0.11% | 9,384,438 |
| Jul 28, 2025 | 55.49 | 55.79 | 53.80 | 55.03 | - | 0.18% | 12,161,377 |
| Jul 25, 2025 | 52.28 | 55.75 | 52.00 | 54.93 | - | 5.63% | 16,667,134 |
| Jul 24, 2025 | 51.25 | 52.12 | 51.23 | 52.00 | - | 0.74% | 6,719,358 |
| Jul 23, 2025 | 50.26 | 52.67 | 50.03 | 51.62 | - | 1.98% | 8,830,975 |
| Jul 22, 2025 | 51.21 | 51.21 | 50.15 | 50.62 | - | -1.33% | 6,437,174 |
| Jul 21, 2025 | 51.30 | 51.87 | 50.96 | 51.30 | - | -0.48% | 5,025,334 |
| Jul 18, 2025 | 51.90 | 52.23 | 51.10 | 51.55 | - | -0.21% | 6,224,231 |
| Jul 17, 2025 | 50.61 | 52.15 | 50.01 | 51.66 | - | 1.91% | 8,660,983 |
| Jul 16, 2025 | 49.55 | 53.30 | 49.32 | 50.69 | - | 2.63% | 13,186,819 |
| Jul 15, 2025 | 48.79 | 49.59 | 48.01 | 49.39 | - | 1.40% | 6,808,502 |
| Jul 14, 2025 | 48.65 | 49.18 | 48.01 | 48.71 | - | 0.41% | 5,399,838 |
| Jul 11, 2025 | 46.98 | 48.88 | 46.71 | 48.51 | - | 2.88% | 7,444,062 |
| Jul 10, 2025 | 47.20 | 47.58 | 46.94 | 47.15 | - | -0.95% | 3,123,838 |
| Jul 9, 2025 | 48.28 | 48.36 | 47.41 | 47.60 | - | -0.94% | 3,477,270 |
| Jul 8, 2025 | 47.50 | 48.35 | 47.04 | 48.05 | - | 1.14% | 5,266,141 |
| Jul 7, 2025 | 46.67 | 47.89 | 46.30 | 47.51 | - | 1.80% | 4,575,274 |
| Jul 4, 2025 | 47.18 | 47.53 | 46.33 | 46.67 | - | -1.50% | 4,635,124 |