Innuovo Technology Co., Ltd. (SHE:000795)
China · Delayed Price · Currency is CNY 9.43
+0.06 (0.64%)
May 8, 2026, 3:04 PM CST
Innuovo Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 9.36 | 9.46 | 9.32 | 9.43 | 9.43 | 0.64% | 16,019,400 |
| May 7, 2026 | 9.40 | 9.42 | 9.35 | 9.37 | 9.37 | -0.11% | 11,995,000 |
| May 6, 2026 | 9.23 | 9.45 | 9.23 | 9.38 | 9.38 | 1.63% | 17,584,604 |
| Apr 30, 2026 | 9.19 | 9.27 | 9.15 | 9.23 | 9.23 | - | 11,561,071 |
| Apr 29, 2026 | 8.91 | 9.25 | 8.91 | 9.23 | 9.23 | 3.48% | 17,415,802 |
| Apr 28, 2026 | 9.07 | 9.10 | 8.88 | 8.92 | 8.92 | -2.09% | 11,578,400 |
| Apr 27, 2026 | 9.19 | 9.20 | 9.03 | 9.11 | 9.11 | -0.76% | 8,752,602 |
| Apr 24, 2026 | 9.16 | 9.21 | 9.03 | 9.18 | 9.18 | - | 12,452,000 |
| Apr 23, 2026 | 9.36 | 9.38 | 9.16 | 9.18 | 9.18 | -2.13% | 16,629,174 |
| Apr 22, 2026 | 9.32 | 9.41 | 9.28 | 9.38 | 9.38 | -0.21% | 13,765,421 |
| Apr 21, 2026 | 9.40 | 9.49 | 9.36 | 9.40 | 9.40 | -0.32% | 14,699,120 |
| Apr 20, 2026 | 9.30 | 9.47 | 9.30 | 9.43 | 9.43 | 1.07% | 19,001,403 |
| Apr 17, 2026 | 9.27 | 9.41 | 9.24 | 9.33 | 9.33 | - | 15,452,954 |
| Apr 16, 2026 | 9.25 | 9.36 | 9.20 | 9.33 | 9.33 | 0.76% | 14,072,848 |
| Apr 15, 2026 | 9.35 | 9.43 | 9.23 | 9.26 | 9.26 | -0.86% | 16,396,700 |
| Apr 14, 2026 | 9.38 | 9.39 | 9.21 | 9.34 | 9.34 | 0.11% | 18,488,200 |
| Apr 13, 2026 | 9.52 | 9.53 | 9.29 | 9.33 | 9.33 | -0.85% | 25,443,740 |
| Apr 10, 2026 | 9.60 | 9.67 | 9.36 | 9.41 | 9.41 | -1.98% | 47,427,870 |
| Apr 9, 2026 | 9.00 | 9.93 | 8.92 | 9.60 | 9.60 | 6.31% | 65,615,000 |
| Apr 8, 2026 | 8.90 | 9.04 | 8.88 | 9.03 | 9.03 | 3.20% | 13,834,700 |
| Apr 7, 2026 | 8.58 | 8.79 | 8.57 | 8.75 | 8.75 | 2.22% | 8,479,900 |
| Apr 3, 2026 | 8.73 | 8.77 | 8.54 | 8.56 | 8.56 | -1.95% | 6,555,100 |
| Apr 2, 2026 | 8.81 | 8.86 | 8.66 | 8.73 | 8.73 | -1.47% | 8,589,000 |
| Apr 1, 2026 | 8.85 | 8.88 | 8.76 | 8.86 | 8.86 | 1.26% | 9,179,600 |
| Mar 31, 2026 | 8.77 | 8.85 | 8.72 | 8.75 | 8.75 | -0.23% | 9,326,183 |
| Mar 30, 2026 | 8.67 | 8.80 | 8.62 | 8.77 | 8.77 | 0.11% | 10,783,200 |
| Mar 27, 2026 | 8.46 | 8.78 | 8.45 | 8.76 | 8.76 | 1.98% | 13,292,680 |
| Mar 26, 2026 | 8.68 | 8.74 | 8.56 | 8.59 | 8.59 | -1.26% | 11,511,160 |
| Mar 25, 2026 | 8.53 | 8.71 | 8.51 | 8.70 | 8.70 | 3.08% | 16,295,900 |
| Mar 24, 2026 | 8.43 | 8.46 | 8.21 | 8.44 | 8.44 | 2.68% | 14,966,700 |
| Mar 23, 2026 | 8.60 | 8.66 | 8.18 | 8.22 | 8.22 | -5.73% | 23,584,990 |
| Mar 20, 2026 | 9.10 | 9.15 | 8.71 | 8.72 | 8.72 | -4.07% | 22,722,210 |
| Mar 19, 2026 | 9.43 | 9.44 | 9.02 | 9.09 | 9.09 | -4.82% | 23,977,800 |
| Mar 18, 2026 | 9.51 | 9.56 | 9.38 | 9.55 | 9.55 | 0.21% | 16,285,070 |
| Mar 17, 2026 | 9.73 | 9.75 | 9.50 | 9.53 | 9.53 | -1.75% | 18,213,680 |
| Mar 16, 2026 | 9.85 | 9.86 | 9.56 | 9.70 | 9.70 | -1.72% | 23,516,100 |
| Mar 13, 2026 | 9.90 | 10.10 | 9.84 | 9.87 | 9.87 | -0.80% | 19,039,600 |
| Mar 12, 2026 | 10.02 | 10.07 | 9.85 | 9.95 | 9.95 | -1.00% | 15,756,020 |
| Mar 11, 2026 | 10.13 | 10.23 | 10.02 | 10.05 | 10.05 | -1.28% | 13,773,010 |
| Mar 10, 2026 | 10.08 | 10.19 | 10.00 | 10.18 | 10.18 | 2.00% | 16,576,122 |
| Mar 9, 2026 | 10.00 | 10.08 | 9.62 | 9.98 | 9.98 | -1.87% | 31,523,850 |
| Mar 6, 2026 | 10.06 | 10.28 | 10.01 | 10.17 | 10.17 | 0.39% | 15,480,650 |
| Mar 5, 2026 | 10.44 | 10.46 | 10.06 | 10.13 | 10.13 | -1.27% | 22,472,600 |
| Mar 4, 2026 | 10.20 | 10.53 | 10.19 | 10.26 | 10.26 | -0.19% | 20,886,300 |
| Mar 3, 2026 | 10.65 | 10.74 | 10.25 | 10.28 | 10.28 | -4.46% | 30,949,300 |
| Mar 2, 2026 | 10.84 | 10.91 | 10.60 | 10.76 | 10.76 | -1.65% | 28,324,400 |
| Feb 27, 2026 | 10.62 | 10.94 | 10.62 | 10.94 | 10.94 | 2.43% | 30,094,020 |
| Feb 26, 2026 | 10.75 | 10.84 | 10.64 | 10.68 | 10.68 | -1.75% | 30,815,840 |
| Feb 25, 2026 | 10.36 | 11.00 | 10.36 | 10.87 | 10.87 | 5.02% | 52,514,790 |
| Feb 24, 2026 | 10.32 | 10.41 | 10.25 | 10.35 | 10.35 | 2.37% | 17,035,300 |