Innuovo Technology Co., Ltd. (SHE:000795)
China · Delayed Price · Currency is CNY 8.83
-0.43 (-4.64%)
May 29, 2026, 3:04 PM CST
Innuovo Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.97 | 9.28 | 8.79 | 8.83 | - | -4.64% | 24,724,972 |
| May 28, 2026 | 8.80 | 9.27 | 8.77 | 9.26 | 9.26 | 5.35% | 28,668,948 |
| May 27, 2026 | 9.02 | 9.11 | 8.74 | 8.79 | 8.79 | -3.09% | 15,204,000 |
| May 26, 2026 | 9.02 | 9.14 | 8.95 | 9.07 | 9.07 | -0.11% | 12,238,500 |
| May 25, 2026 | 9.10 | 9.16 | 8.93 | 9.08 | 9.08 | -0.22% | 12,218,940 |
| May 22, 2026 | 8.97 | 9.13 | 8.85 | 9.10 | 9.10 | 2.36% | 14,783,173 |
| May 21, 2026 | 9.07 | 9.22 | 8.89 | 8.89 | 8.89 | -1.88% | 15,954,900 |
| May 20, 2026 | 9.08 | 9.17 | 8.86 | 9.06 | 9.06 | -0.88% | 16,059,909 |
| May 19, 2026 | 9.20 | 9.24 | 9.05 | 9.14 | 9.14 | -0.87% | 11,443,680 |
| May 18, 2026 | 9.25 | 9.28 | 9.05 | 9.22 | 9.22 | -1.28% | 12,728,376 |
| May 15, 2026 | 9.26 | 9.62 | 9.22 | 9.34 | 9.34 | 0.65% | 20,450,900 |
| May 14, 2026 | 9.56 | 9.56 | 9.28 | 9.28 | 9.28 | -2.83% | 15,345,600 |
| May 13, 2026 | 9.52 | 9.62 | 9.49 | 9.55 | 9.55 | 0.10% | 14,312,585 |
| May 12, 2026 | 9.73 | 9.78 | 9.48 | 9.54 | 9.54 | -1.75% | 20,686,502 |
| May 11, 2026 | 9.47 | 9.80 | 9.45 | 9.71 | 9.71 | 2.97% | 32,418,964 |
| 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 |