Invengo Information Technology Co.,Ltd. (SHE:002161)
China · Delayed Price · Currency is CNY 5.62
+0.10 (1.81%)
Jul 3, 2026, 3:04 PM CST
SHE:002161 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 5.80 | 5.80 | 5.52 | 5.54 | - | 0.36% | 13,674,661 |
| Jul 2, 2026 | 5.95 | 5.95 | 5.48 | 5.52 | 5.52 | -6.76% | 41,516,541 |
| Jul 1, 2026 | 5.49 | 5.92 | 5.44 | 5.92 | 5.92 | 10.04% | 26,633,510 |
| Jun 30, 2026 | 5.27 | 5.43 | 5.24 | 5.38 | 5.38 | 1.13% | 13,378,920 |
| Jun 29, 2026 | 5.36 | 5.42 | 5.13 | 5.32 | 5.32 | -1.48% | 16,988,069 |
| Jun 26, 2026 | 5.80 | 5.80 | 5.40 | 5.40 | 5.40 | -6.90% | 21,426,580 |
| Jun 25, 2026 | 5.85 | 6.01 | 5.69 | 5.80 | 5.80 | -1.36% | 19,135,126 |
| Jun 24, 2026 | 5.96 | 6.02 | 5.73 | 5.88 | 5.88 | -2.65% | 22,860,965 |
| Jun 23, 2026 | 6.14 | 6.38 | 6.00 | 6.04 | 6.04 | 0.50% | 31,858,217 |
| Jun 22, 2026 | 6.12 | 6.18 | 5.79 | 6.01 | 6.01 | -1.31% | 30,445,339 |
| Jun 18, 2026 | 6.26 | 6.41 | 6.06 | 6.09 | 6.09 | -2.72% | 45,461,530 |
| Jun 17, 2026 | 5.74 | 6.26 | 5.66 | 6.26 | 6.26 | 10.02% | 47,166,940 |
| Jun 16, 2026 | 5.61 | 5.72 | 5.46 | 5.69 | 5.69 | 1.61% | 19,612,430 |
| Jun 15, 2026 | 5.60 | 5.76 | 5.54 | 5.60 | 5.60 | 0.90% | 16,037,200 |
| Jun 12, 2026 | 5.55 | 5.67 | 5.52 | 5.55 | 5.55 | 1.09% | 14,462,400 |
| Jun 11, 2026 | 5.61 | 5.66 | 5.41 | 5.49 | 5.49 | -3.35% | 15,377,800 |
| Jun 10, 2026 | 5.66 | 5.74 | 5.57 | 5.68 | 5.68 | -1.22% | 16,597,010 |
| Jun 9, 2026 | 5.80 | 5.84 | 5.66 | 5.75 | 5.75 | 0.35% | 12,003,801 |
| Jun 8, 2026 | 5.93 | 6.02 | 5.65 | 5.73 | 5.73 | -4.98% | 19,736,194 |
| Jun 5, 2026 | 6.01 | 6.20 | 5.94 | 6.03 | 6.03 | 0.50% | 15,672,400 |
| Jun 4, 2026 | 6.00 | 6.09 | 5.92 | 6.00 | 6.00 | -0.66% | 11,136,000 |
| Jun 3, 2026 | 6.10 | 6.14 | 5.96 | 6.04 | 6.04 | -0.98% | 14,130,450 |
| Jun 2, 2026 | 6.32 | 6.37 | 6.03 | 6.10 | 6.10 | -3.94% | 15,320,100 |
| Jun 1, 2026 | 6.21 | 6.44 | 6.16 | 6.35 | 6.35 | 1.76% | 15,815,000 |
| May 29, 2026 | 6.50 | 6.63 | 6.22 | 6.24 | 6.24 | -5.31% | 20,085,610 |
| May 28, 2026 | 6.41 | 6.65 | 6.33 | 6.59 | 6.59 | 2.49% | 21,235,500 |
| May 27, 2026 | 6.50 | 6.54 | 6.32 | 6.43 | 6.43 | -1.38% | 16,441,800 |
| May 26, 2026 | 6.66 | 6.72 | 6.39 | 6.52 | 6.52 | -2.98% | 19,859,000 |
| May 25, 2026 | 6.58 | 6.90 | 6.43 | 6.72 | 6.72 | 2.75% | 22,621,010 |
| May 22, 2026 | 6.57 | 6.62 | 6.42 | 6.54 | 6.54 | 1.08% | 17,386,800 |
| May 21, 2026 | 6.79 | 6.87 | 6.44 | 6.47 | 6.47 | -4.15% | 20,494,500 |
| 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 |