Infund Holding Co., Ltd. (SHE:002141)
China · Delayed Price · Currency is CNY 6.30
-0.28 (-4.26%)
Sep 30, 2026, 3:04 PM CST
Infund Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |