Infund Holding Co., Ltd. (SHE:002141)
China · Delayed Price · Currency is CNY 5.98
-0.47 (-7.29%)
Aug 24, 2026, 3:04 PM CST
Infund Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 6.12 | 6.72 | 6.10 | 6.72 | 6.72 | 9.98% | 248,118,626 |
| Aug 7, 2026 | 5.64 | 6.30 | 5.63 | 6.11 | 6.11 | 6.63% | 332,147,299 |
| Aug 6, 2026 | 5.51 | 5.89 | 5.51 | 5.73 | 5.73 | 1.78% | 197,970,141 |
| Aug 5, 2026 | 5.41 | 5.75 | 5.41 | 5.63 | 5.63 | 2.74% | 208,687,042 |
| Aug 4, 2026 | 5.21 | 5.51 | 5.12 | 5.48 | 5.48 | 7.45% | 220,089,637 |
| Aug 3, 2026 | 5.28 | 5.48 | 5.05 | 5.10 | 5.10 | -8.93% | 198,268,313 |
| Jul 31, 2026 | 5.82 | 6.15 | 5.40 | 5.60 | 5.60 | -1.23% | 281,066,330 |
| Jul 30, 2026 | 6.40 | 6.49 | 5.67 | 5.67 | 5.67 | -10.00% | 330,051,000 |
| Jul 29, 2026 | 5.66 | 6.30 | 5.50 | 6.30 | 6.30 | 9.95% | 269,814,200 |
| Jul 28, 2026 | 6.11 | 6.30 | 5.59 | 5.73 | 5.73 | - | 332,442,694 |
| Jul 27, 2026 | 5.30 | 5.73 | 4.87 | 5.73 | 5.73 | 9.98% | 184,425,200 |
| Jul 24, 2026 | 5.20 | 5.77 | 5.10 | 5.21 | 5.21 | -5.96% | 263,571,871 |
| Jul 23, 2026 | 5.24 | 5.69 | 4.98 | 5.54 | 5.54 | 7.16% | 305,865,800 |
| Jul 22, 2026 | 4.43 | 5.39 | 4.43 | 5.17 | 5.17 | 5.51% | 344,820,951 |
| Jul 21, 2026 | 4.90 | 5.29 | 4.90 | 4.90 | 4.90 | -9.93% | 281,951,271 |
| Jul 20, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -9.93% | 15,356,700 |
| Jul 17, 2026 | 5.95 | 6.50 | 5.84 | 6.04 | 6.04 | 2.20% | 380,124,692 |
| Jul 16, 2026 | 5.79 | 6.17 | 5.55 | 5.91 | 5.91 | 5.35% | 195,774,100 |
| Jul 15, 2026 | 5.57 | 5.61 | 5.40 | 5.61 | 5.61 | 10.00% | 88,934,299 |
| Jul 14, 2026 | 4.49 | 5.10 | 4.47 | 5.10 | 5.10 | 9.91% | 89,943,200 |
| Jul 13, 2026 | 4.97 | 5.18 | 4.64 | 4.64 | 4.64 | -9.90% | 91,956,100 |
| Jul 10, 2026 | 5.22 | 5.48 | 5.12 | 5.15 | 5.15 | -3.74% | 128,374,100 |
| Jul 9, 2026 | 5.55 | 5.65 | 5.14 | 5.35 | 5.35 | -4.46% | 172,531,140 |
| Jul 8, 2026 | 5.80 | 6.08 | 5.55 | 5.60 | 5.60 | -4.27% | 188,436,400 |
| Jul 7, 2026 | 5.60 | 6.09 | 5.38 | 5.85 | 5.85 | 3.54% | 256,808,661 |
| Jul 6, 2026 | 5.31 | 5.65 | 5.31 | 5.65 | 5.65 | 9.92% | 179,422,490 |
| Jul 3, 2026 | 4.62 | 5.14 | 4.55 | 5.14 | 5.14 | 10.06% | 183,677,284 |
| Jul 2, 2026 | 4.60 | 4.86 | 4.52 | 4.67 | 4.67 | -4.11% | 116,363,000 |
| Jul 1, 2026 | 5.17 | 5.20 | 4.83 | 4.87 | 4.87 | -7.41% | 165,404,900 |
| Jun 30, 2026 | 5.10 | 5.53 | 5.02 | 5.26 | 5.26 | 1.54% | 187,542,700 |
| Jun 29, 2026 | 5.73 | 5.95 | 5.18 | 5.18 | 5.18 | -10.07% | 200,842,500 |
| Jun 26, 2026 | 5.31 | 5.76 | 5.31 | 5.76 | 5.76 | 9.92% | 252,263,900 |
| Jun 25, 2026 | 4.52 | 5.24 | 4.45 | 5.24 | 5.24 | 10.08% | 207,893,500 |
| Jun 24, 2026 | 4.71 | 5.04 | 4.48 | 4.76 | 4.76 | -3.84% | 214,481,700 |
| Jun 23, 2026 | 4.69 | 4.95 | 4.37 | 4.95 | 4.95 | 10.00% | 210,544,200 |
| Jun 22, 2026 | 5.18 | 5.18 | 4.42 | 4.50 | 4.50 | -4.46% | 242,222,700 |
| Jun 18, 2026 | 4.60 | 4.71 | 4.46 | 4.71 | 4.71 | 10.05% | 55,685,150 |
| Jun 17, 2026 | 3.97 | 4.28 | 3.90 | 4.28 | 4.28 | 10.03% | 166,150,800 |
| Jun 16, 2026 | 3.52 | 3.89 | 3.49 | 3.89 | 3.89 | 9.89% | 110,742,000 |
| Jun 15, 2026 | 3.31 | 3.60 | 3.27 | 3.54 | 3.54 | 7.93% | 66,655,300 |