Shenzhen INVT Electric Co.,Ltd (SHE:002334)
China · Delayed Price · Currency is CNY 9.36
+0.32 (3.54%)
Sep 5, 2025, 2:45 PM CST
SHE:002334 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 8.16 | 8.35 | 8.12 | 8.15 | 8.15 | - | 29,864,256 |
| Jul 30, 2025 | 8.28 | 8.29 | 8.07 | 8.15 | 8.15 | -1.81% | 22,654,394 |
| Jul 29, 2025 | 8.25 | 8.30 | 8.13 | 8.30 | 8.30 | 0.36% | 16,602,300 |
| Jul 28, 2025 | 8.27 | 8.36 | 8.25 | 8.27 | 8.27 | 0.12% | 17,501,978 |
| Jul 25, 2025 | 8.26 | 8.29 | 8.21 | 8.26 | 8.26 | -0.24% | 15,493,600 |
| Jul 24, 2025 | 8.19 | 8.30 | 8.13 | 8.28 | 8.28 | 1.10% | 18,897,702 |
| Jul 23, 2025 | 8.30 | 8.32 | 8.16 | 8.19 | 8.19 | -1.68% | 23,267,229 |
| Jul 22, 2025 | 8.40 | 8.41 | 8.29 | 8.33 | 8.33 | -1.19% | 25,278,980 |
| Jul 21, 2025 | 8.32 | 8.43 | 8.25 | 8.43 | 8.43 | 1.81% | 30,031,400 |
| Jul 18, 2025 | 8.22 | 8.35 | 8.18 | 8.28 | 8.28 | 0.85% | 29,270,000 |
| Jul 17, 2025 | 8.18 | 8.22 | 8.14 | 8.21 | 8.21 | 0.24% | 19,404,729 |
| Jul 16, 2025 | 8.20 | 8.28 | 8.13 | 8.19 | 8.19 | - | 20,490,300 |
| Jul 15, 2025 | 8.14 | 8.33 | 8.10 | 8.19 | 8.19 | 0.37% | 27,867,700 |
| Jul 14, 2025 | 8.30 | 8.37 | 8.16 | 8.16 | 8.16 | - | 35,352,461 |
| Jul 11, 2025 | 8.02 | 8.20 | 7.97 | 8.16 | 8.16 | 2.00% | 44,892,900 |
| Jul 10, 2025 | 8.00 | 8.04 | 7.95 | 8.00 | 8.00 | - | 14,525,801 |
| Jul 9, 2025 | 8.08 | 8.10 | 7.95 | 8.00 | 8.00 | -0.37% | 21,765,010 |
| Jul 8, 2025 | 7.81 | 8.05 | 7.81 | 8.03 | 8.03 | 2.55% | 27,792,333 |
| Jul 7, 2025 | 7.82 | 7.83 | 7.74 | 7.83 | 7.83 | -0.13% | 10,881,500 |
| Jul 4, 2025 | 7.89 | 7.90 | 7.78 | 7.84 | 7.84 | -1.01% | 17,335,676 |
| Jul 3, 2025 | 7.89 | 7.94 | 7.85 | 7.92 | 7.92 | 0.51% | 14,078,275 |
| Jul 2, 2025 | 7.95 | 7.96 | 7.82 | 7.88 | 7.88 | -1.01% | 14,501,600 |
| Jul 1, 2025 | 7.93 | 7.99 | 7.87 | 7.96 | 7.96 | 0.38% | 19,905,800 |
| Jun 30, 2025 | 7.92 | 7.97 | 7.87 | 7.93 | 7.93 | 0.63% | 19,951,002 |