Shenzhen Intellifusion Technologies Co., Ltd. (SHA:688343)
China · Delayed Price · Currency is CNY 88.48
+5.71 (6.90%)
At close: Sep 30, 2025
SHA:688343 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 85.50 | 91.50 | 84.96 | 88.48 | 88.48 | 6.90% | 20,546,500 |
| Sep 29, 2025 | 81.90 | 83.96 | 81.50 | 82.77 | 82.77 | 1.37% | 10,939,670 |
| Sep 26, 2025 | 86.14 | 86.75 | 81.65 | 81.65 | 81.65 | -6.12% | 19,348,860 |
| Sep 25, 2025 | 86.90 | 89.37 | 86.31 | 86.97 | 86.97 | -0.49% | 15,318,740 |
| Sep 24, 2025 | 86.00 | 89.50 | 84.80 | 87.40 | 87.40 | -0.14% | 17,338,000 |
| Sep 23, 2025 | 90.52 | 92.79 | 84.88 | 87.52 | 87.52 | -3.31% | 21,593,680 |
| Sep 22, 2025 | 85.30 | 91.49 | 85.30 | 90.52 | 90.52 | 6.09% | 22,229,460 |
| Sep 19, 2025 | 88.01 | 90.52 | 84.98 | 85.32 | 85.32 | -4.33% | 22,076,790 |
| Sep 18, 2025 | 89.99 | 94.66 | 87.50 | 89.18 | 89.18 | 0.84% | 28,716,200 |
| Sep 17, 2025 | 89.00 | 91.50 | 87.20 | 88.44 | 88.44 | -1.97% | 16,912,270 |
| Sep 16, 2025 | 88.00 | 92.00 | 86.95 | 90.22 | 90.22 | 2.86% | 20,564,210 |
| Sep 15, 2025 | 90.73 | 90.73 | 86.20 | 87.71 | 87.71 | -2.90% | 18,855,860 |
| Sep 12, 2025 | 86.97 | 92.78 | 85.80 | 90.33 | 90.33 | 3.33% | 27,652,530 |
| 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% | 16,025,000 |
| Sep 8, 2025 | 82.18 | 85.10 | 81.50 | 82.41 | 82.41 | -0.58% | 19,307,310 |
| Sep 5, 2025 | 82.00 | 83.41 | 80.06 | 82.89 | 82.89 | 1.52% | 24,132,450 |
| Sep 4, 2025 | 89.35 | 89.88 | 80.02 | 81.65 | 81.65 | -8.13% | 30,801,500 |
| Sep 3, 2025 | 92.00 | 93.00 | 88.65 | 88.88 | 88.88 | -3.91% | 24,270,970 |
| Sep 2, 2025 | 96.00 | 99.39 | 91.50 | 92.50 | 92.50 | -5.41% | 31,908,130 |
| Sep 1, 2025 | 106.00 | 111.00 | 96.69 | 97.79 | 97.79 | -2.13% | 38,692,740 |
| 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% | 41,527,690 |
| Aug 27, 2025 | 84.50 | 97.96 | 83.90 | 92.50 | 92.50 | 13.32% | 56,491,000 |
| Aug 26, 2025 | 83.59 | 87.39 | 81.51 | 81.63 | 81.63 | -6.71% | 37,322,320 |
| Aug 25, 2025 | 92.00 | 94.91 | 84.79 | 87.50 | 87.50 | 10.63% | 60,758,920 |
| Aug 22, 2025 | 71.00 | 79.09 | 68.68 | 79.09 | 79.09 | 20.00% | 23,944,930 |
| Aug 21, 2025 | 68.36 | 71.61 | 64.93 | 65.91 | 65.91 | -3.39% | 23,646,830 |
| Aug 20, 2025 | 64.51 | 68.88 | 62.88 | 68.22 | 68.22 | 4.15% | 23,309,230 |
| Aug 19, 2025 | 63.00 | 66.50 | 62.65 | 65.50 | 65.50 | 3.38% | 18,720,420 |
| Aug 18, 2025 | 64.15 | 66.94 | 63.03 | 63.36 | 63.36 | -1.15% | 20,284,520 |
| Aug 15, 2025 | 62.66 | 64.85 | 62.20 | 64.10 | 64.10 | 0.87% | 13,669,240 |
| Aug 14, 2025 | 63.41 | 66.31 | 62.33 | 63.55 | 63.55 | -0.52% | 19,850,910 |
| Aug 13, 2025 | 64.01 | 64.88 | 62.87 | 63.88 | 63.88 | -1.74% | 17,331,900 |
| Aug 12, 2025 | 64.35 | 66.50 | 62.71 | 65.01 | 65.01 | 1.78% | 19,981,080 |
| Aug 11, 2025 | 57.41 | 66.33 | 57.41 | 63.87 | 63.87 | 11.25% | 23,216,630 |
| Aug 8, 2025 | 59.72 | 59.99 | 57.01 | 57.41 | 57.41 | -4.63% | 17,029,530 |
| Aug 7, 2025 | 61.90 | 63.63 | 60.20 | 60.20 | 60.20 | -2.89% | 13,309,200 |
| Aug 6, 2025 | 60.09 | 62.68 | 59.68 | 61.99 | 61.99 | 1.62% | 13,058,090 |
| Aug 5, 2025 | 60.06 | 61.70 | 58.88 | 61.00 | 61.00 | 1.75% | 12,279,450 |
| Aug 4, 2025 | 59.00 | 60.96 | 58.30 | 59.95 | 59.95 | -0.50% | 11,369,320 |
| Aug 1, 2025 | 58.99 | 62.30 | 57.45 | 60.25 | 60.25 | 2.90% | 17,122,010 |
| Jul 31, 2025 | 56.30 | 61.52 | 55.97 | 58.55 | 58.55 | 3.94% | 19,125,950 |
| Jul 30, 2025 | 54.72 | 58.29 | 54.56 | 56.33 | 56.33 | 2.47% | 16,698,180 |
| Jul 29, 2025 | 54.50 | 55.37 | 54.00 | 54.97 | 54.97 | -0.11% | 9,384,440 |
| Jul 28, 2025 | 55.49 | 55.79 | 53.80 | 55.03 | 55.03 | 0.18% | 12,161,380 |
| Jul 25, 2025 | 52.28 | 55.75 | 52.00 | 54.93 | 54.93 | 5.63% | 16,667,130 |
| Jul 24, 2025 | 51.25 | 52.12 | 51.23 | 52.00 | 52.00 | 0.74% | 6,719,360 |
| Jul 23, 2025 | 50.26 | 52.67 | 50.03 | 51.62 | 51.62 | 1.98% | 8,830,980 |