Invengo Information Technology Co.,Ltd. (SHE:002161)
China · Delayed Price · Currency is CNY 7.97
-0.12 (-1.48%)
Aug 12, 2025, 2:45 PM CST
Hibbett Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 8.11 | 8.24 | 7.93 | 8.00 | 8.00 | -1.11% | 57,770,140 |
| Aug 11, 2025 | 7.93 | 8.18 | 7.86 | 8.09 | 8.09 | 2.02% | 70,382,343 |
| Aug 8, 2025 | 7.90 | 8.10 | 7.75 | 7.93 | 7.93 | -0.88% | 60,939,589 |
| Aug 7, 2025 | 8.00 | 8.07 | 7.82 | 8.00 | 8.00 | -1.36% | 85,199,943 |
| Aug 6, 2025 | 7.70 | 8.47 | 7.63 | 8.11 | 8.11 | 5.32% | 139,631,502 |
| Aug 5, 2025 | 7.69 | 7.74 | 7.53 | 7.70 | 7.70 | 1.45% | 40,542,815 |
| Aug 4, 2025 | 7.79 | 7.81 | 7.45 | 7.59 | 7.59 | -4.05% | 74,271,693 |
| Aug 1, 2025 | 8.25 | 8.25 | 7.90 | 7.91 | 7.91 | -4.24% | 60,224,903 |
| Jul 31, 2025 | 7.79 | 8.30 | 7.71 | 8.26 | 8.26 | 4.42% | 103,575,242 |
| Jul 30, 2025 | 7.85 | 8.10 | 7.78 | 7.91 | 7.91 | 1.02% | 81,403,668 |
| Jul 29, 2025 | 7.99 | 8.10 | 7.78 | 7.83 | 7.83 | -2.00% | 70,385,458 |
| Jul 28, 2025 | 8.23 | 8.44 | 7.91 | 7.99 | 7.99 | -1.24% | 129,761,543 |
| Jul 25, 2025 | 7.36 | 8.09 | 7.26 | 8.09 | 8.09 | 10.07% | 102,650,732 |
| Jul 24, 2025 | 7.18 | 7.36 | 7.09 | 7.35 | 7.35 | 3.23% | 60,209,457 |
| Jul 23, 2025 | 7.07 | 7.22 | 6.96 | 7.12 | 7.12 | 0.71% | 45,403,139 |
| Jul 22, 2025 | 7.02 | 7.11 | 6.96 | 7.07 | 7.07 | 0.28% | 32,683,302 |
| Jul 21, 2025 | 7.01 | 7.12 | 6.98 | 7.05 | 7.05 | 0.57% | 34,533,202 |
| Jul 18, 2025 | 7.12 | 7.16 | 6.99 | 7.01 | 7.01 | -1.96% | 44,574,939 |
| Jul 17, 2025 | 7.13 | 7.20 | 6.97 | 7.15 | 7.15 | -2.05% | 68,025,149 |
| Jul 16, 2025 | 7.48 | 7.70 | 7.12 | 7.30 | 7.30 | 0.83% | 134,031,137 |
| Jul 15, 2025 | 6.87 | 7.24 | 6.81 | 7.24 | 7.24 | 10.03% | 36,024,834 |
| Jul 14, 2025 | 6.42 | 6.60 | 6.41 | 6.58 | 6.58 | 1.86% | 21,756,500 |
| Jul 11, 2025 | 6.45 | 6.51 | 6.40 | 6.46 | 6.46 | -0.31% | 18,866,061 |
| Jul 10, 2025 | 6.45 | 6.51 | 6.40 | 6.48 | 6.48 | 0.31% | 18,585,674 |
| Jul 9, 2025 | 6.39 | 6.75 | 6.38 | 6.46 | 6.46 | 0.94% | 44,088,201 |
| Jul 8, 2025 | 6.46 | 6.48 | 6.38 | 6.40 | 6.40 | -0.62% | 18,699,100 |
| Jul 7, 2025 | 6.33 | 6.53 | 6.31 | 6.44 | 6.44 | -1.08% | 18,064,700 |
| Jul 4, 2025 | 6.55 | 6.60 | 6.45 | 6.51 | 6.51 | -0.61% | 17,451,385 |
| Jul 3, 2025 | 6.48 | 6.64 | 6.46 | 6.55 | 6.55 | 0.92% | 18,069,900 |
| Jul 2, 2025 | 6.59 | 6.59 | 6.45 | 6.49 | 6.49 | -2.41% | 23,744,800 |
| Jul 1, 2025 | 6.64 | 6.87 | 6.57 | 6.65 | 6.65 | 0.76% | 28,482,500 |
| Jun 30, 2025 | 6.59 | 6.68 | 6.58 | 6.60 | 6.60 | 0.61% | 23,642,946 |
| Jun 27, 2025 | 6.56 | 6.62 | 6.53 | 6.56 | 6.56 | -0.30% | 18,743,876 |
| Jun 26, 2025 | 6.64 | 6.71 | 6.57 | 6.58 | 6.58 | -0.90% | 24,307,800 |
| Jun 25, 2025 | 6.60 | 6.69 | 6.52 | 6.64 | 6.64 | 1.22% | 29,987,991 |
| Jun 24, 2025 | 6.45 | 6.62 | 6.45 | 6.56 | 6.56 | 1.86% | 25,387,400 |
| Jun 23, 2025 | 6.19 | 6.44 | 6.16 | 6.44 | 6.44 | 3.21% | 29,008,804 |
| Jun 20, 2025 | 6.40 | 6.46 | 6.23 | 6.24 | 6.24 | -3.55% | 42,037,941 |
| Jun 19, 2025 | 6.72 | 6.89 | 6.47 | 6.47 | 6.47 | -5.27% | 38,152,179 |
| Jun 18, 2025 | 6.70 | 6.84 | 6.55 | 6.83 | 6.83 | 0.59% | 51,624,338 |
| Jun 17, 2025 | 7.07 | 7.07 | 6.73 | 6.79 | 6.79 | -4.10% | 58,666,309 |
| Jun 16, 2025 | 6.95 | 7.23 | 6.90 | 7.08 | 7.08 | -1.12% | 69,375,149 |
| Jun 13, 2025 | 7.15 | 7.63 | 6.72 | 7.16 | 7.16 | -2.45% | 128,757,677 |
| Jun 12, 2025 | 7.20 | 7.79 | 7.20 | 7.34 | 7.34 | 1.38% | 127,833,638 |
| Jun 11, 2025 | 7.56 | 7.90 | 7.20 | 7.24 | 7.24 | -0.55% | 172,484,900 |
| Jun 10, 2025 | 6.57 | 7.28 | 6.45 | 7.28 | 7.28 | 9.97% | 161,439,634 |
| Jun 9, 2025 | 6.57 | 6.79 | 6.56 | 6.62 | 6.62 | -0.75% | 49,673,914 |
| Jun 6, 2025 | 6.58 | 6.85 | 6.48 | 6.67 | 6.67 | 0.60% | 65,654,357 |
| Jun 5, 2025 | 6.75 | 6.80 | 6.57 | 6.63 | 6.62 | -3.49% | 68,215,575 |
| Jun 4, 2025 | 6.55 | 6.91 | 6.45 | 6.87 | 6.85 | 3.31% | 97,528,800 |