Invengo Information Technology Co.,Ltd. (SHE:002161)
China · Delayed Price · Currency is CNY 6.47
-0.28 (-4.15%)
May 21, 2026, 3:04 PM CST
SHE:002161 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 6.61 | 6.87 | 6.61 | 6.75 | - | - | 97,200 |
| May 20, 2026 | 6.84 | 6.87 | 6.69 | 6.75 | 6.75 | -2.17% | 17,348,960 |
| May 19, 2026 | 7.00 | 7.27 | 6.87 | 6.90 | 6.90 | -1.71% | 32,101,960 |
| May 18, 2026 | 6.61 | 7.10 | 6.52 | 7.02 | 7.02 | 5.88% | 32,631,090 |
| May 15, 2026 | 6.81 | 6.83 | 6.57 | 6.63 | 6.63 | -2.50% | 20,012,400 |
| May 14, 2026 | 6.99 | 7.15 | 6.69 | 6.80 | 6.80 | -2.16% | 27,438,050 |
| May 13, 2026 | 7.01 | 7.06 | 6.90 | 6.95 | 6.95 | -0.86% | 19,879,460 |
| May 12, 2026 | 7.25 | 7.25 | 6.94 | 7.01 | 7.01 | -3.58% | 24,825,380 |
| May 11, 2026 | 7.20 | 7.29 | 7.12 | 7.27 | 7.27 | 1.11% | 21,056,060 |
| May 8, 2026 | 7.09 | 7.24 | 6.87 | 7.19 | 7.19 | 1.70% | 23,209,800 |
| May 7, 2026 | 6.88 | 7.09 | 6.87 | 7.07 | 7.07 | 3.06% | 24,674,060 |
| May 6, 2026 | 6.82 | 6.92 | 6.73 | 6.86 | 6.86 | 1.78% | 32,084,510 |
| Apr 30, 2026 | 6.96 | 7.12 | 6.71 | 6.74 | 6.74 | -4.13% | 34,966,690 |
| Apr 29, 2026 | 6.69 | 7.10 | 6.38 | 7.03 | 7.03 | -0.42% | 49,011,940 |
| Apr 28, 2026 | 7.20 | 7.21 | 7.02 | 7.06 | 7.06 | -1.94% | 18,596,800 |
| Apr 27, 2026 | 7.25 | 7.27 | 7.08 | 7.20 | 7.20 | -0.69% | 18,624,430 |
| Apr 24, 2026 | 7.31 | 7.32 | 7.05 | 7.25 | 7.25 | -0.82% | 20,446,710 |
| Apr 23, 2026 | 7.31 | 7.59 | 7.20 | 7.31 | 7.31 | 0.14% | 29,833,550 |
| Apr 22, 2026 | 6.96 | 7.38 | 6.89 | 7.30 | 7.30 | 4.14% | 30,054,260 |
| Apr 21, 2026 | 7.18 | 7.18 | 6.95 | 7.01 | 7.01 | -2.77% | 19,835,600 |
| Apr 20, 2026 | 7.21 | 7.33 | 7.18 | 7.21 | 7.21 | -0.28% | 15,852,400 |
| Apr 17, 2026 | 7.34 | 7.37 | 7.19 | 7.23 | 7.23 | -1.50% | 16,333,200 |
| Apr 16, 2026 | 7.26 | 7.36 | 7.15 | 7.34 | 7.34 | 1.38% | 16,118,270 |
| Apr 15, 2026 | 7.36 | 7.48 | 7.21 | 7.24 | 7.24 | -0.82% | 18,860,640 |
| Apr 14, 2026 | 7.37 | 7.43 | 7.18 | 7.30 | 7.30 | - | 20,453,290 |
| Apr 13, 2026 | 7.40 | 7.49 | 7.26 | 7.30 | 7.30 | -2.14% | 19,475,570 |
| Apr 10, 2026 | 7.53 | 7.62 | 7.44 | 7.46 | 7.46 | -0.13% | 14,445,000 |
| Apr 9, 2026 | 7.57 | 7.63 | 7.40 | 7.47 | 7.47 | -2.35% | 19,210,700 |
| Apr 8, 2026 | 7.53 | 7.67 | 7.53 | 7.65 | 7.65 | 3.66% | 19,613,300 |
| Apr 7, 2026 | 7.25 | 7.43 | 7.25 | 7.38 | 7.38 | 1.93% | 11,180,370 |
| Apr 3, 2026 | 7.49 | 7.49 | 7.20 | 7.24 | 7.24 | -2.29% | 13,541,300 |
| Apr 2, 2026 | 7.70 | 7.70 | 7.36 | 7.41 | 7.41 | -3.01% | 15,982,300 |
| Apr 1, 2026 | 7.66 | 7.75 | 7.53 | 7.64 | 7.64 | 1.46% | 14,800,500 |
| Mar 31, 2026 | 7.58 | 7.75 | 7.48 | 7.53 | 7.53 | -1.57% | 20,360,800 |
| Mar 30, 2026 | 7.31 | 7.69 | 7.31 | 7.65 | 7.65 | 2.41% | 19,136,200 |
| Mar 27, 2026 | 7.22 | 7.54 | 7.17 | 7.47 | 7.47 | 1.91% | 17,407,300 |
| Mar 26, 2026 | 7.60 | 7.61 | 7.28 | 7.33 | 7.33 | -3.55% | 19,606,500 |
| Mar 25, 2026 | 7.24 | 7.87 | 7.21 | 7.60 | 7.60 | 4.97% | 38,049,600 |
| Mar 24, 2026 | 7.05 | 7.25 | 6.95 | 7.24 | 7.24 | 4.62% | 25,495,080 |
| Mar 23, 2026 | 7.30 | 7.32 | 6.82 | 6.92 | 6.92 | -7.11% | 30,831,000 |
| 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 |