Invengo Information Technology Co.,Ltd. (SHE:002161)
China · Delayed Price · Currency is CNY 6.54
-0.20 (-2.97%)
Sep 24, 2026, 3:04 PM CST
SHE:002161 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 5.75 | 5.84 | 5.66 | 5.75 | 5.75 | 1.41% | 9,890,400 |
| Aug 19, 2026 | 5.90 | 5.98 | 5.62 | 5.67 | 5.67 | -5.34% | 14,603,263 |
| Aug 18, 2026 | 6.06 | 6.06 | 5.90 | 5.99 | 5.99 | -1.16% | 12,972,200 |
| Aug 17, 2026 | 5.87 | 6.10 | 5.85 | 6.06 | 6.06 | 3.24% | 17,750,397 |
| Aug 14, 2026 | 5.90 | 6.02 | 5.83 | 5.87 | 5.87 | -0.68% | 10,812,160 |
| Aug 13, 2026 | 5.94 | 6.01 | 5.88 | 5.91 | 5.91 | -0.17% | 13,553,197 |
| Aug 12, 2026 | 5.88 | 5.96 | 5.83 | 5.92 | 5.92 | 0.17% | 10,122,700 |
| Aug 11, 2026 | 5.96 | 6.05 | 5.88 | 5.91 | 5.91 | 0.17% | 14,395,273 |
| Aug 10, 2026 | 5.89 | 5.99 | 5.74 | 5.90 | 5.90 | -0.34% | 13,940,816 |
| Aug 7, 2026 | 5.81 | 6.05 | 5.70 | 5.92 | 5.92 | 2.07% | 29,327,605 |
| Aug 6, 2026 | 5.62 | 5.82 | 5.57 | 5.80 | 5.80 | 4.13% | 19,759,541 |
| Aug 5, 2026 | 5.56 | 5.69 | 5.50 | 5.57 | 5.57 | 1.27% | 17,139,500 |
| Aug 4, 2026 | 5.49 | 5.64 | 5.47 | 5.50 | 5.50 | 0.36% | 15,154,540 |
| Aug 3, 2026 | 5.41 | 5.53 | 5.39 | 5.48 | 5.48 | 0.92% | 16,449,890 |
| Jul 31, 2026 | 5.27 | 5.55 | 5.25 | 5.43 | 5.43 | 5.23% | 20,515,829 |
| Jul 30, 2026 | 5.30 | 5.40 | 5.14 | 5.16 | 5.16 | -3.73% | 19,820,900 |
| Jul 29, 2026 | 5.25 | 5.46 | 5.22 | 5.36 | 5.36 | 1.32% | 28,271,970 |
| Jul 28, 2026 | 5.04 | 5.34 | 5.00 | 5.29 | 5.29 | 4.34% | 23,916,367 |
| Jul 27, 2026 | 4.77 | 5.10 | 4.73 | 5.07 | 5.07 | 6.07% | 18,573,013 |
| Jul 24, 2026 | 4.77 | 4.90 | 4.68 | 4.78 | 4.78 | -0.42% | 14,890,448 |
| Jul 23, 2026 | 4.62 | 4.83 | 4.62 | 4.80 | 4.80 | 3.90% | 14,350,400 |
| Jul 22, 2026 | 4.70 | 4.77 | 4.60 | 4.62 | 4.62 | -3.14% | 15,416,030 |
| Jul 21, 2026 | 4.76 | 4.82 | 4.46 | 4.77 | 4.77 | 0.85% | 22,619,080 |
| Jul 20, 2026 | 4.95 | 5.05 | 4.67 | 4.73 | 4.73 | -4.44% | 20,054,320 |
| Jul 17, 2026 | 5.09 | 5.18 | 4.89 | 4.95 | 4.95 | -3.70% | 22,914,400 |