Infund Holding Co., Ltd. (SHE:002141)
China · Delayed Price · Currency is CNY 5.15
-0.20 (-3.74%)
Jul 10, 2026, 3:05 PM CST
Infund Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 3.42 | 3.45 | 3.28 | 3.28 | 3.28 | -3.53% | 48,083,623 |
| Jun 11, 2026 | 3.37 | 3.50 | 3.31 | 3.40 | 3.40 | -5.56% | 87,730,176 |
| Jun 10, 2026 | 3.42 | 3.66 | 3.40 | 3.60 | 3.60 | 8.11% | 123,630,907 |
| Jun 9, 2026 | 3.06 | 3.33 | 3.06 | 3.33 | 3.33 | 9.90% | 28,215,000 |
| Jun 8, 2026 | 3.04 | 3.15 | 2.98 | 3.03 | 3.03 | -3.50% | 17,374,700 |
| Jun 5, 2026 | 3.18 | 3.22 | 3.13 | 3.14 | 3.14 | -1.57% | 16,039,846 |
| Jun 4, 2026 | 3.28 | 3.34 | 3.18 | 3.19 | 3.19 | -3.92% | 19,471,800 |
| Jun 3, 2026 | 3.26 | 3.46 | 3.19 | 3.32 | 3.32 | 1.53% | 25,863,784 |
| Jun 2, 2026 | 3.35 | 3.37 | 3.23 | 3.27 | 3.27 | -3.25% | 17,470,730 |
| Jun 1, 2026 | 3.28 | 3.47 | 3.24 | 3.38 | 3.38 | 2.11% | 15,652,730 |
| May 29, 2026 | 3.44 | 3.50 | 3.30 | 3.31 | 3.31 | -3.22% | 15,441,103 |
| 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 |