Invengo Information Technology Co.,Ltd. (SHE:002161)
China · Delayed Price · Currency is CNY 4.920
-0.160 (-3.15%)
Nov 6, 2026, 3:04 PM CST
SHE:002161 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.09 | 5.09 | 4.84 | 4.92 | 4.92 | -3.15% | 17,797,083 |
| Nov 5, 2026 | 4.91 | 5.12 | 4.90 | 5.08 | 5.08 | 2.01% | 20,568,200 |
| Nov 4, 2026 | 4.88 | 5.00 | 4.73 | 4.98 | 4.98 | 2.05% | 22,969,427 |
| Nov 3, 2026 | 4.96 | 5.10 | 4.81 | 4.88 | 4.88 | -2.79% | 20,040,643 |
| Nov 2, 2026 | 4.94 | 5.05 | 4.73 | 5.02 | 5.02 | 3.51% | 19,225,617 |
| Oct 30, 2026 | 5.09 | 5.21 | 4.84 | 4.85 | 4.85 | -5.64% | 26,059,345 |
| Oct 29, 2026 | 5.25 | 5.32 | 5.13 | 5.14 | 5.14 | -2.84% | 14,257,500 |
| Oct 28, 2026 | 5.27 | 5.33 | 5.14 | 5.29 | 5.29 | 1.54% | 16,647,705 |
| Oct 27, 2026 | 5.51 | 5.56 | 5.21 | 5.21 | 5.21 | -3.52% | 14,219,855 |
| Oct 26, 2026 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | -0.92% | 15,684,028 |
| Oct 23, 2026 | 5.36 | 5.47 | 4.98 | 5.45 | 5.45 | - | 33,466,716 |
| Oct 22, 2026 | 5.78 | 5.83 | 5.45 | 5.45 | 5.45 | -5.22% | 15,782,399 |
| Oct 21, 2026 | 5.78 | 5.85 | 5.72 | 5.75 | 5.75 | 0.70% | 14,568,700 |
| Oct 20, 2026 | 5.63 | 5.84 | 5.61 | 5.71 | 5.71 | 0.53% | 16,046,100 |
| Oct 19, 2026 | 5.80 | 5.84 | 5.55 | 5.68 | 5.68 | -1.90% | 15,704,016 |
| Oct 16, 2026 | 5.79 | 6.02 | 5.73 | 5.79 | 5.79 | 1.94% | 20,561,300 |
| Oct 15, 2026 | 5.73 | 5.82 | 5.65 | 5.68 | 5.68 | -4.05% | 20,599,250 |
| Oct 14, 2026 | 6.06 | 6.09 | 5.91 | 5.92 | 5.92 | -2.47% | 13,084,190 |
| Oct 13, 2026 | 5.85 | 6.13 | 5.70 | 6.07 | 6.07 | 2.19% | 22,475,343 |
| Oct 12, 2026 | 6.11 | 6.11 | 5.91 | 5.94 | 5.94 | -3.10% | 16,753,000 |
| Oct 9, 2026 | 6.17 | 6.18 | 5.73 | 6.13 | 6.13 | -0.65% | 31,464,827 |
| Oct 8, 2026 | 6.41 | 6.47 | 6.12 | 6.17 | 6.17 | -2.99% | 17,691,488 |
| Sep 30, 2026 | 6.57 | 6.60 | 6.30 | 6.36 | 6.36 | -1.24% | 23,765,100 |
| Sep 29, 2026 | 6.26 | 6.61 | 6.22 | 6.44 | 6.44 | 2.55% | 26,927,600 |
| Sep 28, 2026 | 6.54 | 6.54 | 6.20 | 6.28 | 6.28 | -3.98% | 28,713,271 |
| Sep 24, 2026 | 6.67 | 6.73 | 6.54 | 6.54 | 6.54 | -2.97% | 27,103,704 |
| Sep 23, 2026 | 6.88 | 6.93 | 6.71 | 6.74 | 6.74 | -2.74% | 41,404,380 |
| Sep 22, 2026 | 7.17 | 7.28 | 6.91 | 6.93 | 6.93 | -3.21% | 57,311,926 |
| Sep 21, 2026 | 7.25 | 7.47 | 7.08 | 7.16 | 7.16 | -1.24% | 88,569,196 |
| Sep 18, 2026 | 6.65 | 7.25 | 6.53 | 7.25 | 7.25 | 10.02% | 54,197,101 |
| Sep 17, 2026 | 7.10 | 7.17 | 6.55 | 6.59 | 6.59 | -8.09% | 83,741,980 |
| Sep 16, 2026 | 5.87 | 7.17 | 5.87 | 7.17 | 7.17 | 9.97% | 108,981,503 |
| Sep 15, 2026 | 6.59 | 6.74 | 6.52 | 6.52 | 6.52 | -9.94% | 24,004,000 |
| Sep 14, 2026 | 8.47 | 8.47 | 7.24 | 7.24 | 7.24 | -9.95% | 105,059,135 |
| Sep 11, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 9.99% | 18,790,242 |
| Sep 10, 2026 | 6.91 | 7.40 | 6.89 | 7.31 | 7.31 | 4.88% | 39,970,505 |
| Sep 9, 2026 | 7.01 | 7.12 | 6.90 | 6.97 | 6.97 | -1.13% | 13,012,000 |
| Sep 8, 2026 | 7.05 | 7.10 | 6.91 | 7.05 | 7.05 | 0.14% | 13,944,300 |
| Sep 7, 2026 | 7.03 | 7.04 | 6.86 | 7.04 | 7.04 | 0.86% | 14,885,600 |
| Sep 4, 2026 | 6.90 | 7.09 | 6.84 | 6.98 | 6.98 | 1.45% | 19,560,405 |
| Sep 3, 2026 | 6.90 | 7.04 | 6.81 | 6.88 | 6.88 | -0.29% | 18,699,736 |
| Sep 2, 2026 | 7.00 | 7.02 | 6.86 | 6.90 | 6.90 | -1.43% | 19,028,000 |
| Sep 1, 2026 | 6.90 | 7.06 | 6.79 | 7.00 | 7.00 | 1.60% | 24,717,721 |
| Aug 31, 2026 | 6.85 | 6.95 | 6.53 | 6.89 | 6.89 | 0.58% | 41,849,130 |
| Aug 28, 2026 | 6.37 | 6.93 | 6.33 | 6.85 | 6.85 | 7.37% | 43,706,700 |
| Aug 27, 2026 | 6.15 | 6.44 | 6.09 | 6.38 | 6.38 | 3.91% | 27,903,039 |
| Aug 26, 2026 | 5.95 | 6.22 | 5.92 | 6.14 | 6.14 | 3.19% | 23,650,932 |
| Aug 25, 2026 | 5.67 | 6.00 | 5.62 | 5.95 | 5.95 | 2.76% | 16,223,550 |
| Aug 24, 2026 | 5.75 | 5.99 | 5.68 | 5.79 | 5.79 | 0.17% | 17,781,400 |
| Aug 21, 2026 | 5.70 | 5.80 | 5.61 | 5.78 | 5.78 | 0.52% | 9,438,196 |