Invengo Information Technology Co.,Ltd. (SHE:002161)
China · Delayed Price · Currency is CNY 8.89
+0.49 (5.83%)
At close: Jan 30, 2026
SHE:002161 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 7.28 | 7.39 | 7.24 | 7.27 | 7.27 | -0.41% | 11,713,100 |
| Dec 29, 2025 | 7.21 | 7.35 | 7.17 | 7.30 | 7.30 | 1.11% | 10,298,660 |
| Dec 26, 2025 | 7.26 | 7.30 | 7.19 | 7.22 | 7.22 | -0.55% | 9,444,101 |
| Dec 25, 2025 | 7.17 | 7.30 | 7.15 | 7.26 | 7.26 | 1.26% | 10,506,600 |
| Dec 24, 2025 | 6.93 | 7.18 | 6.93 | 7.17 | 7.17 | 3.46% | 14,222,110 |
| Dec 23, 2025 | 7.09 | 7.10 | 6.90 | 6.93 | 6.93 | -2.26% | 11,217,100 |
| Dec 22, 2025 | 7.05 | 7.19 | 6.95 | 7.09 | 7.09 | -0.98% | 17,582,470 |
| Dec 19, 2025 | 7.07 | 7.20 | 7.05 | 7.16 | 7.16 | 1.70% | 9,762,517 |
| Dec 18, 2025 | 6.98 | 7.10 | 6.93 | 7.04 | 7.04 | 0.43% | 9,309,849 |
| Dec 17, 2025 | 6.93 | 7.03 | 6.84 | 7.01 | 7.01 | 0.86% | 10,266,600 |
| Dec 16, 2025 | 7.07 | 7.09 | 6.93 | 6.95 | 6.95 | -1.97% | 10,054,230 |
| Dec 15, 2025 | 7.06 | 7.12 | 6.94 | 7.09 | 7.09 | -0.42% | 8,360,900 |
| Dec 12, 2025 | 7.17 | 7.19 | 7.05 | 7.12 | 7.12 | 0.56% | 7,765,765 |
| Dec 11, 2025 | 7.27 | 7.30 | 7.08 | 7.08 | 7.08 | -2.48% | 12,174,500 |
| Dec 10, 2025 | 7.31 | 7.35 | 7.22 | 7.26 | 7.26 | -1.36% | 10,080,100 |
| Dec 9, 2025 | 7.40 | 7.44 | 7.31 | 7.36 | 7.36 | -0.81% | 8,501,690 |
| Dec 8, 2025 | 7.37 | 7.45 | 7.37 | 7.42 | 7.42 | 0.82% | 9,053,400 |
| Dec 5, 2025 | 7.26 | 7.36 | 7.17 | 7.36 | 7.36 | 1.52% | 9,202,702 |
| Dec 4, 2025 | 7.28 | 7.32 | 7.16 | 7.25 | 7.25 | -0.28% | 12,449,300 |
| Dec 3, 2025 | 7.45 | 7.45 | 7.26 | 7.27 | 7.27 | -1.89% | 9,864,700 |
| Dec 2, 2025 | 7.48 | 7.48 | 7.41 | 7.41 | 7.41 | -1.07% | 6,504,120 |
| Dec 1, 2025 | 7.49 | 7.53 | 7.43 | 7.49 | 7.49 | - | 9,018,500 |
| Nov 28, 2025 | 7.32 | 7.53 | 7.30 | 7.49 | 7.49 | 2.18% | 10,352,560 |
| Nov 27, 2025 | 7.33 | 7.40 | 7.30 | 7.33 | 7.33 | - | 8,165,902 |
| Nov 26, 2025 | 7.40 | 7.50 | 7.32 | 7.33 | 7.33 | -1.21% | 9,161,338 |
| Nov 25, 2025 | 7.33 | 7.54 | 7.31 | 7.42 | 7.42 | 1.64% | 12,408,300 |
| Nov 24, 2025 | 7.17 | 7.34 | 7.11 | 7.30 | 7.30 | 2.24% | 12,987,830 |
| Nov 21, 2025 | 7.42 | 7.45 | 7.11 | 7.14 | 7.14 | -4.03% | 16,992,230 |
| Nov 20, 2025 | 7.55 | 7.58 | 7.39 | 7.44 | 7.44 | -0.40% | 13,735,500 |