Invengo Information Technology Co.,Ltd. (SHE:002161)
China · Delayed Price · Currency is CNY 4.780
-0.020 (-0.42%)
Jul 24, 2026, 3:04 PM CST
SHE:002161 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 4.95 | 5.38 | 4.94 | 5.14 | 5.14 | 1.78% | 25,428,230 |
| Jul 15, 2026 | 5.06 | 5.38 | 4.94 | 5.05 | 5.05 | 1.00% | 24,962,890 |
| Jul 14, 2026 | 4.90 | 5.01 | 4.76 | 5.00 | 5.00 | 2.04% | 16,307,097 |
| Jul 13, 2026 | 5.23 | 5.26 | 4.87 | 4.90 | 4.90 | -6.96% | 20,372,345 |
| Jul 10, 2026 | 5.15 | 5.45 | 5.15 | 5.28 | 5.27 | 1.54% | 16,492,930 |
| Jul 9, 2026 | 5.23 | 5.25 | 4.98 | 5.20 | 5.19 | -0.57% | 17,196,560 |
| Jul 8, 2026 | 5.25 | 5.36 | 5.20 | 5.23 | 5.22 | -0.76% | 11,974,500 |
| Jul 7, 2026 | 5.49 | 5.49 | 5.24 | 5.27 | 5.26 | -3.48% | 14,351,900 |
| Jul 6, 2026 | 5.78 | 5.83 | 5.45 | 5.46 | 5.45 | -2.85% | 17,069,900 |
| Jul 3, 2026 | 5.58 | 5.79 | 5.52 | 5.62 | 5.61 | 1.81% | 26,958,661 |
| Jul 2, 2026 | 5.95 | 5.95 | 5.48 | 5.52 | 5.51 | -6.76% | 41,516,541 |
| Jul 1, 2026 | 5.49 | 5.92 | 5.44 | 5.92 | 5.90 | 10.04% | 26,633,514 |
| Jun 30, 2026 | 5.27 | 5.43 | 5.24 | 5.38 | 5.37 | 1.13% | 13,378,920 |
| Jun 29, 2026 | 5.36 | 5.42 | 5.13 | 5.32 | 5.31 | -1.48% | 16,988,069 |
| Jun 26, 2026 | 5.80 | 5.80 | 5.40 | 5.40 | 5.39 | -6.90% | 21,426,587 |
| Jun 25, 2026 | 5.85 | 6.01 | 5.69 | 5.80 | 5.79 | -1.36% | 19,135,126 |
| Jun 24, 2026 | 5.96 | 6.02 | 5.73 | 5.88 | 5.86 | -2.65% | 22,860,965 |
| Jun 23, 2026 | 6.14 | 6.38 | 6.00 | 6.04 | 6.02 | 0.50% | 31,858,217 |
| Jun 22, 2026 | 6.12 | 6.18 | 5.79 | 6.01 | 5.99 | -1.31% | 30,445,339 |
| Jun 18, 2026 | 6.26 | 6.41 | 6.06 | 6.09 | 6.07 | -2.72% | 45,461,530 |
| Jun 17, 2026 | 5.74 | 6.26 | 5.66 | 6.26 | 6.24 | 10.02% | 47,166,940 |
| Jun 16, 2026 | 5.61 | 5.72 | 5.46 | 5.69 | 5.68 | 1.61% | 19,612,430 |
| Jun 15, 2026 | 5.60 | 5.76 | 5.54 | 5.60 | 5.59 | 0.90% | 16,037,200 |
| Jun 12, 2026 | 5.55 | 5.67 | 5.52 | 5.55 | 5.54 | 1.09% | 14,462,400 |
| Jun 11, 2026 | 5.61 | 5.66 | 5.41 | 5.49 | 5.48 | -3.35% | 15,377,800 |
| Jun 10, 2026 | 5.66 | 5.74 | 5.57 | 5.68 | 5.67 | -1.22% | 16,597,010 |
| Jun 9, 2026 | 5.80 | 5.84 | 5.66 | 5.75 | 5.74 | 0.35% | 12,003,801 |
| Jun 8, 2026 | 5.93 | 6.02 | 5.65 | 5.73 | 5.72 | -4.98% | 19,736,194 |
| Jun 5, 2026 | 6.01 | 6.20 | 5.94 | 6.03 | 6.01 | 0.50% | 15,672,400 |
| Jun 4, 2026 | 6.00 | 6.09 | 5.92 | 6.00 | 5.98 | -0.66% | 11,136,000 |
| Jun 3, 2026 | 6.10 | 6.14 | 5.96 | 6.04 | 6.02 | -0.98% | 14,130,450 |
| Jun 2, 2026 | 6.32 | 6.37 | 6.03 | 6.10 | 6.08 | -3.94% | 15,320,100 |
| Jun 1, 2026 | 6.21 | 6.44 | 6.16 | 6.35 | 6.33 | 1.76% | 15,815,000 |
| May 29, 2026 | 6.50 | 6.63 | 6.22 | 6.24 | 6.22 | -5.31% | 20,085,610 |
| May 28, 2026 | 6.41 | 6.65 | 6.33 | 6.59 | 6.57 | 2.49% | 21,235,500 |
| May 27, 2026 | 6.50 | 6.54 | 6.32 | 6.43 | 6.41 | -1.38% | 16,441,800 |
| May 26, 2026 | 6.66 | 6.72 | 6.39 | 6.52 | 6.50 | -2.98% | 19,859,000 |
| May 25, 2026 | 6.58 | 6.90 | 6.43 | 6.72 | 6.70 | 2.75% | 22,621,010 |
| May 22, 2026 | 6.57 | 6.62 | 6.42 | 6.54 | 6.52 | 1.08% | 17,386,800 |
| May 21, 2026 | 6.79 | 6.87 | 6.44 | 6.47 | 6.45 | -4.15% | 20,494,500 |
| May 20, 2026 | 6.84 | 6.87 | 6.69 | 6.75 | 6.73 | -2.17% | 17,348,960 |
| May 19, 2026 | 7.00 | 7.27 | 6.87 | 6.90 | 6.88 | -1.71% | 32,101,960 |
| May 18, 2026 | 6.61 | 7.10 | 6.52 | 7.02 | 7.00 | 5.88% | 32,631,090 |
| May 15, 2026 | 6.81 | 6.83 | 6.57 | 6.63 | 6.61 | -2.50% | 20,012,400 |