Shenzhen INVT Electric Co.,Ltd (SHE:002334)
China · Delayed Price · Currency is CNY 9.56
+0.13 (1.38%)
At close: Jan 23, 2026
SHE:002334 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.42 | 9.58 | 9.41 | 9.56 | 9.56 | 1.38% | 25,760,880 |
| Jan 22, 2026 | 9.45 | 9.52 | 9.39 | 9.43 | 9.43 | -0.21% | 18,702,600 |
| Jan 21, 2026 | 9.30 | 9.48 | 9.28 | 9.45 | 9.45 | 0.64% | 18,629,580 |
| Jan 20, 2026 | 9.52 | 9.58 | 9.35 | 9.39 | 9.39 | -1.57% | 26,505,510 |
| Jan 19, 2026 | 9.36 | 9.64 | 9.30 | 9.54 | 9.54 | 2.03% | 37,036,180 |
| Jan 16, 2026 | 9.39 | 9.46 | 9.29 | 9.35 | 9.35 | 1.63% | 28,828,630 |
| Jan 15, 2026 | 9.26 | 9.35 | 9.13 | 9.20 | 9.20 | -0.65% | 21,297,880 |
| Jan 14, 2026 | 9.20 | 9.46 | 9.14 | 9.26 | 9.26 | 1.20% | 45,207,430 |
| Jan 13, 2026 | 9.33 | 9.38 | 9.12 | 9.15 | 9.15 | -1.51% | 30,250,262 |
| Jan 12, 2026 | 9.14 | 9.30 | 9.14 | 9.29 | 9.29 | 1.75% | 34,284,230 |
| Jan 9, 2026 | 9.13 | 9.27 | 9.10 | 9.13 | 9.13 | -0.11% | 30,651,090 |
| Jan 8, 2026 | 9.10 | 9.17 | 9.08 | 9.14 | 9.14 | 0.33% | 24,120,648 |
| Jan 7, 2026 | 9.03 | 9.15 | 8.98 | 9.11 | 9.11 | 0.89% | 26,470,760 |
| Jan 6, 2026 | 9.05 | 9.09 | 8.98 | 9.03 | 9.03 | 0.11% | 25,655,927 |
| Jan 5, 2026 | 9.01 | 9.05 | 8.97 | 9.02 | 9.02 | - | 19,079,852 |
| Dec 31, 2025 | 9.15 | 9.16 | 8.97 | 9.02 | 9.02 | -1.10% | 20,078,720 |
| Dec 30, 2025 | 8.82 | 9.14 | 8.81 | 9.12 | 9.12 | 2.70% | 30,804,300 |
| Dec 29, 2025 | 8.90 | 8.96 | 8.87 | 8.88 | 8.88 | -0.56% | 14,271,750 |
| Dec 26, 2025 | 9.01 | 9.08 | 8.89 | 8.93 | 8.93 | -0.78% | 23,490,943 |
| Dec 25, 2025 | 9.01 | 9.03 | 8.90 | 9.00 | 9.00 | 0.22% | 20,923,330 |
| Dec 24, 2025 | 8.89 | 9.04 | 8.86 | 8.98 | 8.98 | 1.81% | 28,926,180 |
| Dec 23, 2025 | 8.80 | 8.92 | 8.74 | 8.82 | 8.82 | 0.23% | 23,725,740 |
| Dec 22, 2025 | 8.78 | 8.84 | 8.74 | 8.80 | 8.80 | 0.11% | 18,008,140 |
| Dec 19, 2025 | 8.66 | 8.82 | 8.66 | 8.79 | 8.79 | 1.38% | 21,876,360 |
| Dec 18, 2025 | 8.72 | 8.99 | 8.65 | 8.67 | 8.67 | 2.48% | 41,239,960 |
| Dec 17, 2025 | 8.39 | 8.49 | 8.23 | 8.46 | 8.46 | 0.83% | 16,181,730 |
| Dec 16, 2025 | 8.65 | 8.65 | 8.38 | 8.39 | 8.39 | -3.23% | 18,392,280 |
| Dec 15, 2025 | 8.68 | 8.80 | 8.64 | 8.67 | 8.67 | -0.69% | 12,559,520 |
| Dec 12, 2025 | 8.75 | 8.89 | 8.71 | 8.73 | 8.73 | -0.23% | 15,818,700 |
| Dec 11, 2025 | 8.71 | 8.95 | 8.71 | 8.75 | 8.75 | 0.46% | 20,935,933 |
| Dec 10, 2025 | 8.80 | 8.84 | 8.62 | 8.71 | 8.71 | -1.47% | 19,852,340 |
| Dec 9, 2025 | 8.60 | 8.97 | 8.57 | 8.84 | 8.84 | 2.31% | 37,575,300 |
| Dec 8, 2025 | 8.62 | 8.65 | 8.55 | 8.64 | 8.64 | 0.82% | 12,454,780 |
| Dec 5, 2025 | 8.32 | 8.58 | 8.32 | 8.57 | 8.57 | 2.51% | 16,352,570 |
| Dec 4, 2025 | 8.36 | 8.42 | 8.25 | 8.36 | 8.36 | 0.12% | 10,524,924 |
| Dec 3, 2025 | 8.44 | 8.47 | 8.31 | 8.35 | 8.35 | -1.07% | 11,090,790 |
| Dec 2, 2025 | 8.50 | 8.50 | 8.40 | 8.44 | 8.44 | -0.94% | 9,994,028 |
| Dec 1, 2025 | 8.44 | 8.54 | 8.41 | 8.52 | 8.52 | 1.19% | 10,550,240 |
| Nov 28, 2025 | 8.35 | 8.43 | 8.33 | 8.42 | 8.42 | 0.84% | 9,385,782 |
| Nov 27, 2025 | 8.33 | 8.45 | 8.33 | 8.35 | 8.35 | 0.24% | 9,186,808 |
| Nov 26, 2025 | 8.33 | 8.45 | 8.30 | 8.33 | 8.33 | -0.36% | 11,188,690 |
| Nov 25, 2025 | 8.32 | 8.48 | 8.32 | 8.36 | 8.36 | 0.48% | 12,491,910 |
| Nov 24, 2025 | 8.28 | 8.36 | 8.20 | 8.32 | 8.32 | 1.22% | 12,015,400 |
| Nov 21, 2025 | 8.47 | 8.54 | 8.16 | 8.22 | 8.22 | -3.86% | 21,443,610 |
| Nov 20, 2025 | 8.68 | 8.73 | 8.51 | 8.55 | 8.55 | -1.16% | 14,289,400 |
| Nov 19, 2025 | 8.82 | 8.85 | 8.59 | 8.65 | 8.65 | -1.70% | 15,733,200 |
| Nov 18, 2025 | 8.93 | 8.94 | 8.75 | 8.80 | 8.80 | -1.79% | 19,205,330 |
| Nov 17, 2025 | 9.01 | 9.05 | 8.92 | 8.96 | 8.96 | -0.55% | 16,643,240 |
| Nov 14, 2025 | 9.06 | 9.12 | 9.00 | 9.01 | 9.01 | -1.53% | 16,295,710 |
| Nov 13, 2025 | 9.00 | 9.22 | 8.95 | 9.15 | 9.15 | 1.44% | 20,375,390 |