Infund Holding Co., Ltd. (SHE:002141)
China · Delayed Price · Currency is CNY 5.60
-0.07 (-1.23%)
Jul 31, 2026, 3:04 PM CST
Infund Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |