Infund Holding Co., Ltd. (SHE:002141)
China · Delayed Price · Currency is CNY 3.420
-0.070 (-2.01%)
May 28, 2026, 3:04 PM CST
Infund Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.47 | 3.51 | 3.38 | 3.42 | 3.42 | -2.01% | 14,115,900 |
| May 27, 2026 | 3.55 | 3.55 | 3.48 | 3.49 | 3.49 | -1.41% | 13,560,500 |
| May 26, 2026 | 3.56 | 3.63 | 3.49 | 3.54 | 3.54 | -1.39% | 15,341,716 |
| May 25, 2026 | 3.64 | 3.65 | 3.57 | 3.59 | 3.59 | 0.28% | 13,024,235 |
| May 22, 2026 | 3.50 | 3.61 | 3.48 | 3.58 | 3.58 | 1.99% | 16,343,400 |
| May 21, 2026 | 3.70 | 3.73 | 3.51 | 3.51 | 3.51 | -4.88% | 24,703,900 |
| May 20, 2026 | 3.56 | 3.73 | 3.52 | 3.69 | 3.69 | 3.07% | 31,216,550 |
| May 19, 2026 | 3.52 | 3.60 | 3.52 | 3.58 | 3.58 | 1.99% | 12,041,900 |
| May 18, 2026 | 3.56 | 3.56 | 3.48 | 3.51 | 3.51 | -1.40% | 16,321,700 |
| May 15, 2026 | 3.60 | 3.63 | 3.55 | 3.56 | 3.56 | -1.11% | 17,651,900 |
| May 14, 2026 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | -1.91% | 17,363,298 |
| May 13, 2026 | 3.67 | 3.69 | 3.63 | 3.67 | 3.67 | -0.54% | 18,512,882 |
| May 12, 2026 | 3.79 | 3.82 | 3.67 | 3.69 | 3.69 | -4.16% | 38,111,995 |
| May 11, 2026 | 3.78 | 3.86 | 3.67 | 3.85 | 3.85 | 1.85% | 42,589,883 |
| May 8, 2026 | 3.76 | 3.81 | 3.72 | 3.78 | 3.78 | - | 24,439,345 |
| May 7, 2026 | 3.70 | 3.92 | 3.69 | 3.78 | 3.78 | 2.16% | 33,105,600 |
| May 6, 2026 | 3.66 | 3.73 | 3.62 | 3.70 | 3.70 | 1.65% | 25,333,800 |
| Apr 30, 2026 | 3.67 | 3.72 | 3.63 | 3.64 | 3.64 | -1.36% | 17,306,000 |
| Apr 29, 2026 | 3.68 | 3.73 | 3.65 | 3.69 | 3.69 | 0.82% | 17,384,800 |
| Apr 28, 2026 | 3.63 | 3.67 | 3.61 | 3.66 | 3.66 | -0.27% | 12,448,900 |
| Apr 27, 2026 | 3.60 | 3.67 | 3.56 | 3.67 | 3.67 | 0.82% | 15,029,300 |
| Apr 24, 2026 | 3.66 | 3.67 | 3.59 | 3.64 | 3.64 | -0.82% | 17,127,200 |
| Apr 23, 2026 | 3.82 | 3.86 | 3.64 | 3.67 | 3.67 | -3.93% | 31,155,140 |
| Apr 22, 2026 | 3.76 | 3.92 | 3.76 | 3.82 | 3.82 | 0.79% | 20,442,300 |
| Apr 21, 2026 | 3.85 | 3.85 | 3.76 | 3.79 | 3.79 | -1.30% | 16,270,670 |
| Apr 20, 2026 | 3.88 | 3.88 | 3.81 | 3.84 | 3.84 | -0.78% | 17,870,780 |
| Apr 17, 2026 | 3.78 | 3.89 | 3.77 | 3.87 | 3.87 | 2.11% | 29,214,891 |
| Apr 16, 2026 | 3.73 | 3.80 | 3.70 | 3.79 | 3.79 | 1.88% | 16,501,100 |
| Apr 15, 2026 | 3.83 | 3.84 | 3.71 | 3.72 | 3.72 | -2.62% | 20,396,377 |
| Apr 14, 2026 | 3.83 | 3.84 | 3.75 | 3.82 | 3.82 | 1.06% | 19,594,400 |
| Apr 13, 2026 | 3.73 | 3.78 | 3.71 | 3.78 | 3.78 | 0.80% | 15,354,400 |
| Apr 10, 2026 | 3.73 | 3.84 | 3.73 | 3.75 | 3.75 | 1.08% | 21,735,900 |
| Apr 9, 2026 | 3.77 | 3.79 | 3.70 | 3.71 | 3.71 | -2.37% | 14,182,800 |
| Apr 8, 2026 | 3.76 | 3.82 | 3.73 | 3.80 | 3.80 | 2.98% | 20,016,903 |
| Apr 7, 2026 | 3.61 | 3.71 | 3.60 | 3.69 | 3.69 | 2.79% | 13,644,400 |
| Apr 3, 2026 | 3.69 | 3.72 | 3.56 | 3.59 | 3.59 | -2.97% | 15,737,803 |
| Apr 2, 2026 | 3.75 | 3.78 | 3.67 | 3.70 | 3.70 | -1.33% | 14,907,000 |
| Apr 1, 2026 | 3.79 | 3.81 | 3.71 | 3.75 | 3.75 | 1.08% | 16,422,013 |
| Mar 31, 2026 | 3.81 | 3.87 | 3.70 | 3.71 | 3.71 | -2.62% | 17,278,617 |
| Mar 30, 2026 | 3.73 | 3.81 | 3.71 | 3.81 | 3.81 | 0.79% | 15,953,200 |
| Mar 27, 2026 | 3.60 | 3.81 | 3.60 | 3.78 | 3.78 | 3.00% | 22,422,600 |
| Mar 26, 2026 | 3.72 | 3.79 | 3.66 | 3.67 | 3.67 | -1.87% | 17,270,550 |
| Mar 25, 2026 | 3.68 | 3.80 | 3.64 | 3.74 | 3.74 | 2.47% | 23,303,000 |
| Mar 24, 2026 | 3.58 | 3.66 | 3.46 | 3.65 | 3.65 | 5.19% | 28,288,050 |
| Mar 23, 2026 | 3.71 | 3.75 | 3.46 | 3.47 | 3.47 | -8.20% | 38,209,500 |
| Mar 20, 2026 | 3.90 | 3.93 | 3.77 | 3.78 | 3.78 | -2.58% | 23,471,200 |
| Mar 19, 2026 | 3.96 | 3.98 | 3.85 | 3.88 | 3.88 | -3.24% | 25,753,900 |
| Mar 18, 2026 | 3.98 | 4.02 | 3.93 | 4.01 | 4.01 | 1.01% | 18,762,950 |
| Mar 17, 2026 | 4.13 | 4.18 | 3.94 | 3.97 | 3.97 | -3.41% | 35,614,500 |
| Mar 16, 2026 | 4.06 | 4.11 | 4.03 | 4.11 | 4.11 | 0.74% | 26,136,250 |