Infund Holding Co., Ltd. (SHE:002141)
China · Delayed Price · Currency is CNY 4.900
-0.280 (-5.41%)
Oct 27, 2026, 3:04 PM CST
Infund Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.01 | 5.28 | 4.90 | 4.90 | 4.90 | -5.41% | 66,633,800 |
| Oct 26, 2026 | 5.29 | 5.35 | 5.14 | 5.18 | 5.18 | 0.78% | 73,972,936 |
| Oct 23, 2026 | 5.01 | 5.20 | 4.70 | 5.14 | 5.14 | - | 96,097,201 |
| Oct 22, 2026 | 5.51 | 5.54 | 5.14 | 5.14 | 5.14 | -6.55% | 83,581,676 |
| Oct 21, 2026 | 5.65 | 5.80 | 5.48 | 5.50 | 5.50 | -0.72% | 108,445,702 |
| Oct 20, 2026 | 5.22 | 5.65 | 5.20 | 5.54 | 5.54 | 4.53% | 113,136,274 |
| Oct 19, 2026 | 5.27 | 5.48 | 5.12 | 5.30 | 5.30 | -1.30% | 73,655,318 |
| Oct 16, 2026 | 5.71 | 5.79 | 5.35 | 5.37 | 5.37 | -4.79% | 97,764,844 |
| Oct 15, 2026 | 5.26 | 5.76 | 5.25 | 5.64 | 5.64 | 1.99% | 109,526,400 |
| Oct 14, 2026 | 5.58 | 5.84 | 5.52 | 5.53 | 5.53 | -0.90% | 117,240,306 |
| Oct 13, 2026 | 5.10 | 5.72 | 5.04 | 5.58 | 5.58 | 5.88% | 142,197,900 |
| Oct 12, 2026 | 5.60 | 5.63 | 5.26 | 5.27 | 5.27 | -7.87% | 109,721,300 |
| Oct 9, 2026 | 6.00 | 6.00 | 5.52 | 5.72 | 5.72 | -6.69% | 147,177,823 |
| Oct 8, 2026 | 6.26 | 6.46 | 6.03 | 6.13 | 6.13 | -2.70% | 100,131,401 |
| Sep 30, 2026 | 6.52 | 6.54 | 6.25 | 6.30 | 6.30 | -4.26% | 118,617,400 |
| Sep 29, 2026 | 6.25 | 6.59 | 6.18 | 6.58 | 6.58 | 4.61% | 158,070,900 |
| Sep 28, 2026 | 6.65 | 6.75 | 6.26 | 6.29 | 6.29 | -6.95% | 159,042,886 |
| Sep 24, 2026 | 7.16 | 7.17 | 6.73 | 6.76 | 6.76 | -4.79% | 144,393,920 |
| Sep 23, 2026 | 7.39 | 7.47 | 7.05 | 7.10 | 7.10 | -4.44% | 254,144,003 |
| Sep 22, 2026 | 6.82 | 7.43 | 6.79 | 7.43 | 7.43 | 10.07% | 278,925,083 |
| Sep 21, 2026 | 6.51 | 6.78 | 6.48 | 6.75 | 6.75 | 3.85% | 153,250,399 |
| Sep 18, 2026 | 6.61 | 6.78 | 6.41 | 6.50 | 6.50 | -0.15% | 114,762,670 |
| Sep 17, 2026 | 6.66 | 6.80 | 6.48 | 6.51 | 6.51 | -2.69% | 113,073,214 |
| Sep 16, 2026 | 6.71 | 6.76 | 6.42 | 6.69 | 6.69 | 0.90% | 166,632,600 |
| Sep 15, 2026 | 6.97 | 7.36 | 6.61 | 6.63 | 6.63 | -4.88% | 295,694,066 |
| Sep 14, 2026 | 6.19 | 6.97 | 6.05 | 6.97 | 6.97 | 9.94% | 211,643,792 |
| Sep 11, 2026 | 6.18 | 6.57 | 6.00 | 6.34 | 6.34 | -1.09% | 122,165,584 |
| Sep 10, 2026 | 6.28 | 6.75 | 6.15 | 6.41 | 6.41 | 0.31% | 119,594,600 |
| Sep 9, 2026 | 6.71 | 6.82 | 6.12 | 6.39 | 6.39 | -4.77% | 156,362,753 |
| Sep 8, 2026 | 6.59 | 6.86 | 6.59 | 6.71 | 6.71 | 1.21% | 136,850,656 |
| Sep 7, 2026 | 6.50 | 6.66 | 6.45 | 6.63 | 6.63 | 3.92% | 126,445,100 |
| Sep 4, 2026 | 6.80 | 6.90 | 6.37 | 6.38 | 6.38 | -5.06% | 146,196,209 |
| Sep 3, 2026 | 6.85 | 6.92 | 6.60 | 6.72 | 6.72 | -0.88% | 121,805,756 |
| Sep 2, 2026 | 6.91 | 6.93 | 6.67 | 6.78 | 6.78 | -2.31% | 123,151,697 |
| Sep 1, 2026 | 7.10 | 7.36 | 6.55 | 6.94 | 6.94 | -2.25% | 243,510,719 |
| Aug 31, 2026 | 6.29 | 7.10 | 6.29 | 7.10 | 7.10 | 10.08% | 151,277,025 |
| Aug 28, 2026 | 6.21 | 6.50 | 6.17 | 6.45 | 6.45 | 2.87% | 152,643,999 |
| Aug 27, 2026 | 5.98 | 6.34 | 5.86 | 6.27 | 6.27 | 5.20% | 149,309,556 |
| Aug 26, 2026 | 6.14 | 6.21 | 5.80 | 5.96 | 5.96 | -2.77% | 113,124,456 |
| Aug 25, 2026 | 5.82 | 6.20 | 5.66 | 6.13 | 6.13 | 2.51% | 113,028,235 |
| Aug 24, 2026 | 6.45 | 6.47 | 5.88 | 5.98 | 5.98 | -7.29% | 138,068,700 |
| Aug 21, 2026 | 6.21 | 6.56 | 6.11 | 6.45 | 6.45 | 2.87% | 144,909,100 |
| Aug 20, 2026 | 6.34 | 6.56 | 5.89 | 6.27 | 6.27 | -2.94% | 143,817,500 |
| Aug 19, 2026 | 6.72 | 6.77 | 6.46 | 6.46 | 6.46 | -10.03% | 153,473,586 |
| Aug 18, 2026 | 6.86 | 7.28 | 6.66 | 7.18 | 7.18 | 5.43% | 259,901,136 |
| Aug 17, 2026 | 6.71 | 6.92 | 6.49 | 6.81 | 6.81 | 5.09% | 182,086,450 |
| Aug 14, 2026 | 6.74 | 7.05 | 6.36 | 6.48 | 6.48 | -2.56% | 170,242,927 |
| Aug 13, 2026 | 6.99 | 7.05 | 6.65 | 6.65 | 6.65 | -4.73% | 205,537,977 |
| Aug 12, 2026 | 6.86 | 7.09 | 6.55 | 6.98 | 6.98 | 1.45% | 256,568,063 |
| Aug 11, 2026 | 6.51 | 7.39 | 6.40 | 6.88 | 6.88 | 2.38% | 389,988,733 |