Shenzhen Intellifusion Technologies Co., Ltd. (SHA:688343)
China · Delayed Price · Currency is CNY 61.99
+0.99 (1.62%)
At close: Aug 6, 2025, 2:57 PM CST
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 47.46 | 48.19 | 47.11 | 47.38 | - | -0.19% | 3,872,523 |
| Jul 2, 2025 | 48.50 | 48.93 | 47.10 | 47.47 | - | -3.10% | 5,925,509 |
| Jul 1, 2025 | 49.50 | 49.70 | 48.48 | 48.99 | - | -0.87% | 5,179,316 |
| Jun 30, 2025 | 48.46 | 49.80 | 48.46 | 49.42 | - | 1.94% | 5,918,788 |
| Jun 27, 2025 | 49.50 | 49.70 | 48.41 | 48.48 | - | -0.45% | 5,362,112 |
| Jun 26, 2025 | 49.87 | 49.94 | 48.66 | 48.70 | - | -2.35% | 7,200,126 |
| Jun 25, 2025 | 48.75 | 49.98 | 48.21 | 49.87 | - | 2.53% | 10,035,488 |
| Jun 24, 2025 | 46.50 | 49.50 | 45.62 | 48.64 | - | 1.76% | 13,622,187 |
| Jun 23, 2025 | 45.98 | 48.76 | 45.68 | 47.80 | - | 3.06% | 6,609,762 |
| Jun 20, 2025 | 47.75 | 48.06 | 46.28 | 46.38 | - | -2.87% | 4,882,162 |
| Jun 19, 2025 | 48.01 | 49.17 | 47.61 | 47.75 | - | -0.25% | 7,577,480 |
| Jun 18, 2025 | 47.87 | 48.20 | 47.05 | 47.87 | - | -0.54% | 5,419,367 |
| Jun 17, 2025 | 47.30 | 49.23 | 47.10 | 48.13 | - | 2.47% | 8,803,081 |
| Jun 16, 2025 | 46.22 | 47.31 | 46.22 | 46.97 | - | 0.60% | 4,530,827 |
| Jun 13, 2025 | 47.50 | 47.94 | 46.19 | 46.69 | - | -3.21% | 7,448,387 |
| Jun 12, 2025 | 48.50 | 49.25 | 48.00 | 48.24 | - | -0.66% | 5,719,184 |
| Jun 11, 2025 | 49.25 | 49.40 | 48.40 | 48.56 | - | -1.30% | 5,374,665 |
| Jun 10, 2025 | 51.04 | 51.04 | 48.48 | 49.20 | - | -3.61% | 8,404,872 |
| Jun 9, 2025 | 50.50 | 51.37 | 50.42 | 51.04 | - | 0.06% | 6,329,473 |
| Jun 6, 2025 | 50.00 | 52.13 | 49.65 | 51.01 | - | 1.84% | 10,015,732 |
| Jun 5, 2025 | 47.92 | 50.50 | 47.51 | 50.09 | - | 4.55% | 10,381,138 |
| Jun 4, 2025 | 47.52 | 48.28 | 47.10 | 47.91 | - | 1.59% | 4,694,519 |
| Jun 3, 2025 | 46.85 | 48.13 | 46.75 | 47.16 | - | -0.74% | 4,803,692 |
| May 30, 2025 | 48.80 | 48.97 | 47.10 | 47.51 | - | -3.34% | 5,803,812 |
| May 29, 2025 | 47.86 | 49.18 | 47.60 | 49.15 | - | 2.70% | 6,323,817 |
| May 28, 2025 | 48.12 | 48.59 | 47.61 | 47.86 | - | -1.10% | 3,722,509 |