Shenzhen INVT Electric Co.,Ltd (SHE:002334)
China · Delayed Price · Currency is CNY 9.02
-0.74 (-7.58%)
Oct 17, 2025, 3:04 PM CST
SHE:002334 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 9.74 | 9.77 | 9.00 | 9.02 | 9.02 | -7.58% | 60,416,468 |
| Oct 16, 2025 | 10.10 | 10.13 | 9.71 | 9.76 | 9.76 | -2.20% | 43,262,994 |
| Oct 15, 2025 | 9.48 | 9.98 | 9.46 | 9.98 | 9.98 | 5.39% | 59,209,752 |
| Oct 14, 2025 | 9.78 | 9.91 | 9.43 | 9.47 | 9.47 | -3.17% | 34,372,960 |
| Oct 13, 2025 | 9.40 | 9.86 | 9.20 | 9.78 | 9.78 | -0.10% | 34,198,486 |
| Oct 10, 2025 | 9.85 | 9.98 | 9.77 | 9.79 | 9.79 | -0.71% | 34,396,700 |
| Oct 9, 2025 | 9.69 | 9.88 | 9.61 | 9.86 | 9.86 | 2.71% | 34,624,500 |
| Sep 30, 2025 | 9.68 | 9.76 | 9.59 | 9.60 | 9.60 | -0.83% | 20,867,300 |
| Sep 29, 2025 | 9.56 | 9.81 | 9.51 | 9.68 | 9.68 | 1.26% | 26,557,952 |
| Sep 26, 2025 | 9.85 | 9.85 | 9.55 | 9.56 | 9.56 | -3.43% | 27,760,877 |
| Sep 25, 2025 | 9.82 | 9.99 | 9.78 | 9.90 | 9.90 | 0.92% | 34,674,977 |
| Sep 24, 2025 | 9.53 | 9.83 | 9.39 | 9.81 | 9.81 | 1.98% | 34,528,312 |
| Sep 23, 2025 | 9.69 | 9.80 | 9.40 | 9.62 | 9.62 | -0.82% | 32,287,776 |
| Sep 22, 2025 | 9.56 | 9.74 | 9.53 | 9.70 | 9.70 | 1.15% | 24,996,301 |
| Sep 19, 2025 | 9.70 | 9.78 | 9.46 | 9.59 | 9.59 | -1.64% | 33,638,480 |
| Sep 18, 2025 | 9.88 | 10.04 | 9.61 | 9.75 | 9.75 | -1.52% | 60,236,819 |
| Sep 17, 2025 | 9.70 | 9.94 | 9.69 | 9.90 | 9.90 | 1.43% | 45,332,158 |
| Sep 16, 2025 | 9.54 | 9.76 | 9.45 | 9.76 | 9.76 | 2.52% | 37,378,792 |
| Sep 15, 2025 | 9.61 | 9.66 | 9.49 | 9.52 | 9.52 | - | 25,227,000 |
| Sep 12, 2025 | 9.65 | 9.69 | 9.51 | 9.52 | 9.52 | -1.04% | 27,786,137 |
| Sep 11, 2025 | 9.30 | 9.62 | 9.20 | 9.62 | 9.62 | 3.22% | 38,130,683 |
| Sep 10, 2025 | 9.45 | 9.49 | 9.28 | 9.32 | 9.32 | -0.64% | 21,609,164 |
| Sep 9, 2025 | 9.53 | 9.53 | 9.37 | 9.38 | 9.38 | -2.09% | 23,673,025 |
| Sep 8, 2025 | 9.41 | 9.59 | 9.33 | 9.58 | 9.58 | 2.02% | 34,584,000 |
| Sep 5, 2025 | 9.05 | 9.39 | 9.00 | 9.39 | 9.39 | 3.87% | 32,510,600 |
| Sep 4, 2025 | 9.23 | 9.38 | 8.90 | 9.04 | 9.04 | -1.63% | 35,311,379 |
| Sep 3, 2025 | 9.35 | 9.40 | 9.16 | 9.19 | 9.19 | -1.29% | 27,974,791 |
| Sep 2, 2025 | 9.63 | 9.67 | 9.15 | 9.31 | 9.31 | -2.51% | 47,222,670 |
| Sep 1, 2025 | 9.69 | 9.74 | 9.52 | 9.55 | 9.55 | -1.14% | 33,373,103 |
| Aug 29, 2025 | 9.81 | 9.84 | 9.63 | 9.66 | 9.66 | -1.73% | 35,686,614 |
| Aug 28, 2025 | 9.60 | 9.83 | 9.39 | 9.83 | 9.83 | 2.08% | 61,393,758 |
| Aug 27, 2025 | 9.80 | 10.10 | 9.62 | 9.63 | 9.63 | -1.93% | 79,855,125 |
| Aug 26, 2025 | 9.85 | 9.94 | 9.76 | 9.82 | 9.82 | -0.41% | 51,168,237 |
| Aug 25, 2025 | 9.94 | 10.01 | 9.77 | 9.86 | 9.86 | 0.41% | 68,711,033 |
| Aug 22, 2025 | 9.82 | 9.91 | 9.72 | 9.82 | 9.82 | -0.10% | 58,291,909 |
| Aug 21, 2025 | 10.10 | 10.19 | 9.73 | 9.83 | 9.83 | -4.10% | 95,085,528 |
| Aug 20, 2025 | 10.51 | 10.60 | 10.06 | 10.25 | 10.25 | - | 114,099,797 |
| Aug 19, 2025 | 10.63 | 10.95 | 10.18 | 10.25 | 10.25 | -2.10% | 157,165,157 |
| Aug 18, 2025 | 9.82 | 10.47 | 9.81 | 10.47 | 10.47 | 9.98% | 103,398,685 |
| Aug 15, 2025 | 9.10 | 9.88 | 9.07 | 9.52 | 9.52 | 4.27% | 86,297,802 |
| Aug 14, 2025 | 9.36 | 9.39 | 9.10 | 9.13 | 9.13 | -1.72% | 58,810,078 |
| Aug 13, 2025 | 8.89 | 9.40 | 8.89 | 9.29 | 9.29 | 4.62% | 80,814,106 |
| Aug 12, 2025 | 8.78 | 8.95 | 8.66 | 8.88 | 8.88 | 1.37% | 41,259,599 |
| Aug 11, 2025 | 8.68 | 8.86 | 8.63 | 8.76 | 8.76 | 0.81% | 27,484,200 |
| Aug 8, 2025 | 8.79 | 8.80 | 8.68 | 8.69 | 8.69 | -1.03% | 26,522,900 |
| Aug 7, 2025 | 8.83 | 8.86 | 8.68 | 8.78 | 8.78 | - | 36,901,891 |
| Aug 6, 2025 | 8.60 | 8.85 | 8.57 | 8.78 | 8.78 | 2.57% | 48,689,726 |
| Aug 5, 2025 | 8.59 | 8.60 | 8.52 | 8.56 | 8.56 | -0.35% | 34,038,556 |
| Aug 4, 2025 | 8.26 | 8.62 | 8.22 | 8.59 | 8.59 | 4.00% | 55,662,070 |
| Aug 1, 2025 | 8.22 | 8.48 | 8.20 | 8.26 | 8.26 | 1.35% | 35,917,455 |