Invengo Information Technology Co.,Ltd. (SHE:002161)
China · Delayed Price · Currency is CNY 7.45
-0.39 (-4.97%)
At close: Mar 20, 2026
SHE:002161 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.96 | 7.97 | 7.45 | 7.45 | 7.45 | -4.97% | 25,021,560 |
| Mar 19, 2026 | 8.16 | 8.16 | 7.80 | 7.84 | 7.84 | -5.08% | 27,400,460 |
| Mar 18, 2026 | 8.02 | 8.34 | 7.92 | 8.26 | 8.26 | 4.69% | 30,714,590 |
| Mar 17, 2026 | 8.30 | 8.36 | 7.88 | 7.89 | 7.89 | -4.94% | 25,085,500 |
| Mar 16, 2026 | 8.05 | 8.43 | 7.99 | 8.30 | 8.30 | 4.14% | 36,378,800 |
| Mar 13, 2026 | 8.19 | 8.21 | 7.94 | 7.97 | 7.97 | -3.28% | 25,819,950 |
| Mar 12, 2026 | 8.27 | 8.44 | 8.19 | 8.24 | 8.24 | -0.36% | 21,562,300 |
| Mar 11, 2026 | 8.28 | 8.41 | 8.23 | 8.27 | 8.27 | 0.24% | 23,950,000 |
| Mar 10, 2026 | 8.27 | 8.42 | 8.18 | 8.25 | 8.25 | 0.86% | 22,223,960 |
| Mar 9, 2026 | 7.88 | 8.25 | 7.63 | 8.18 | 8.18 | 1.87% | 39,693,860 |
| Mar 6, 2026 | 7.80 | 8.05 | 7.73 | 8.03 | 8.03 | 2.03% | 20,869,700 |
| Mar 5, 2026 | 7.85 | 8.00 | 7.81 | 7.87 | 7.87 | 2.08% | 27,155,200 |
| Mar 4, 2026 | 7.65 | 7.84 | 7.60 | 7.71 | 7.71 | -1.15% | 30,338,250 |
| Mar 3, 2026 | 8.50 | 8.51 | 7.74 | 7.80 | 7.80 | -7.14% | 47,315,690 |
| Mar 2, 2026 | 8.92 | 9.05 | 8.36 | 8.40 | 8.40 | -7.39% | 48,911,380 |
| Feb 27, 2026 | 8.82 | 9.08 | 8.80 | 9.07 | 9.07 | 1.91% | 27,732,370 |
| Feb 26, 2026 | 8.93 | 9.06 | 8.83 | 8.90 | 8.90 | -0.34% | 18,226,450 |
| Feb 25, 2026 | 9.00 | 9.10 | 8.88 | 8.93 | 8.93 | -0.89% | 22,341,700 |
| Feb 24, 2026 | 9.03 | 9.21 | 8.86 | 9.01 | 9.01 | 1.12% | 28,957,700 |
| Feb 13, 2026 | 9.01 | 9.10 | 8.88 | 8.91 | 8.91 | -1.22% | 24,526,600 |
| Feb 12, 2026 | 8.82 | 9.14 | 8.78 | 9.02 | 9.02 | 2.50% | 29,520,230 |
| Feb 11, 2026 | 8.85 | 9.06 | 8.78 | 8.80 | 8.80 | -0.45% | 23,642,524 |
| Feb 10, 2026 | 8.86 | 9.00 | 8.80 | 8.84 | 8.84 | -0.23% | 24,395,770 |
| Feb 9, 2026 | 8.96 | 9.00 | 8.75 | 8.86 | 8.86 | 0.57% | 26,293,800 |
| Feb 6, 2026 | 8.81 | 8.99 | 8.77 | 8.81 | 8.81 | -1.23% | 24,352,950 |
| Feb 5, 2026 | 9.03 | 9.14 | 8.88 | 8.92 | 8.92 | -2.09% | 28,017,727 |
| Feb 4, 2026 | 9.01 | 9.36 | 8.97 | 9.11 | 9.11 | 0.44% | 36,846,490 |
| Feb 3, 2026 | 8.96 | 9.10 | 8.80 | 9.07 | 9.07 | 3.07% | 34,139,660 |
| Feb 2, 2026 | 8.89 | 9.28 | 8.76 | 8.80 | 8.80 | -1.01% | 52,518,120 |
| Jan 30, 2026 | 8.30 | 8.98 | 8.25 | 8.89 | 8.89 | 5.83% | 71,676,630 |
| Jan 29, 2026 | 8.70 | 8.70 | 8.36 | 8.40 | 8.40 | -4.65% | 47,484,680 |
| Jan 28, 2026 | 8.67 | 8.99 | 8.61 | 8.81 | 8.81 | 2.68% | 64,943,140 |
| Jan 27, 2026 | 8.48 | 8.79 | 8.33 | 8.58 | 8.58 | -0.46% | 41,845,994 |
| Jan 26, 2026 | 8.40 | 8.88 | 8.35 | 8.62 | 8.62 | 3.23% | 63,146,110 |
| Jan 23, 2026 | 8.40 | 8.43 | 8.32 | 8.35 | 8.35 | -0.60% | 27,165,100 |
| Jan 22, 2026 | 8.25 | 8.48 | 8.22 | 8.40 | 8.40 | 2.44% | 36,880,440 |
| Jan 21, 2026 | 8.02 | 8.24 | 7.97 | 8.20 | 8.20 | 1.74% | 34,652,110 |
| Jan 20, 2026 | 8.10 | 8.20 | 8.01 | 8.06 | 8.06 | -0.37% | 22,509,700 |
| Jan 19, 2026 | 7.91 | 8.09 | 7.87 | 8.09 | 8.09 | 1.89% | 26,638,520 |
| Jan 16, 2026 | 8.07 | 8.08 | 7.85 | 7.94 | 7.94 | -0.75% | 20,657,617 |
| Jan 15, 2026 | 8.08 | 8.08 | 7.90 | 8.00 | 8.00 | -1.11% | 27,110,300 |
| Jan 14, 2026 | 7.96 | 8.28 | 7.88 | 8.09 | 8.09 | 2.41% | 50,156,830 |
| Jan 13, 2026 | 8.14 | 8.19 | 7.88 | 7.90 | 7.90 | -2.71% | 52,827,170 |
| Jan 12, 2026 | 7.72 | 8.39 | 7.65 | 8.12 | 8.12 | 6.42% | 68,085,460 |
| Jan 9, 2026 | 7.55 | 7.66 | 7.54 | 7.63 | 7.63 | 1.19% | 16,382,560 |
| Jan 8, 2026 | 7.52 | 7.57 | 7.45 | 7.54 | 7.54 | 0.27% | 14,337,290 |
| Jan 7, 2026 | 7.64 | 7.67 | 7.50 | 7.52 | 7.52 | -2.08% | 16,478,300 |
| Jan 6, 2026 | 7.51 | 7.74 | 7.51 | 7.68 | 7.68 | 2.26% | 19,304,571 |
| Jan 5, 2026 | 7.33 | 7.54 | 7.33 | 7.51 | 7.51 | 2.74% | 14,484,900 |
| Dec 31, 2025 | 7.28 | 7.38 | 7.21 | 7.31 | 7.31 | 0.55% | 10,848,270 |