Shenzhen INVT Electric Co.,Ltd (SHE:002334)
China · Delayed Price · Currency is CNY 6.53
+0.15 (2.35%)
Jul 31, 2026, 3:04 PM CST
SHE:002334 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.48 | 6.59 | 6.43 | 6.53 | 6.53 | 2.35% | 12,161,560 |
| Jul 30, 2026 | 6.41 | 6.50 | 6.36 | 6.38 | 6.38 | -1.09% | 11,726,880 |
| Jul 29, 2026 | 6.29 | 6.48 | 6.28 | 6.45 | 6.45 | 2.54% | 12,893,817 |
| Jul 28, 2026 | 6.22 | 6.35 | 6.21 | 6.29 | 6.29 | 0.16% | 10,817,699 |
| Jul 27, 2026 | 6.12 | 6.28 | 6.12 | 6.28 | 6.28 | 2.95% | 12,060,104 |
| Jul 24, 2026 | 6.19 | 6.22 | 6.07 | 6.10 | 6.10 | -2.24% | 10,075,141 |
| Jul 23, 2026 | 6.05 | 6.24 | 6.00 | 6.24 | 6.24 | 3.14% | 11,798,652 |
| Jul 22, 2026 | 6.11 | 6.21 | 6.03 | 6.05 | 6.05 | -2.10% | 12,118,177 |
| Jul 21, 2026 | 6.14 | 6.21 | 5.88 | 6.18 | 6.18 | 0.98% | 19,930,809 |
| Jul 20, 2026 | 6.50 | 6.58 | 5.99 | 6.12 | 6.12 | -5.99% | 27,771,552 |
| Jul 17, 2026 | 6.60 | 6.62 | 6.42 | 6.51 | 6.51 | -1.51% | 15,664,604 |
| Jul 16, 2026 | 6.69 | 6.73 | 6.55 | 6.61 | 6.61 | -1.20% | 10,154,399 |
| Jul 15, 2026 | 6.72 | 6.83 | 6.69 | 6.69 | 6.69 | -1.47% | 10,856,300 |
| Jul 14, 2026 | 6.74 | 6.81 | 6.56 | 6.79 | 6.79 | 0.74% | 11,939,088 |
| Jul 13, 2026 | 7.05 | 7.05 | 6.73 | 6.74 | 6.74 | -4.13% | 13,192,211 |
| Jul 10, 2026 | 6.93 | 7.21 | 6.89 | 7.03 | 7.03 | 1.74% | 17,385,973 |
| Jul 9, 2026 | 6.94 | 6.95 | 6.72 | 6.91 | 6.91 | -0.29% | 12,547,392 |
| Jul 8, 2026 | 6.92 | 7.00 | 6.68 | 6.93 | 6.93 | 0.29% | 13,057,997 |
| Jul 7, 2026 | 7.02 | 7.12 | 6.88 | 6.91 | 6.91 | -2.12% | 14,160,160 |
| Jul 6, 2026 | 7.22 | 7.31 | 7.02 | 7.06 | 7.06 | -2.75% | 19,058,730 |
| Jul 3, 2026 | 7.05 | 7.30 | 7.00 | 7.26 | 7.26 | 3.12% | 23,155,200 |
| Jul 2, 2026 | 7.05 | 7.27 | 7.03 | 7.04 | 7.04 | -1.26% | 19,636,600 |
| Jul 1, 2026 | 7.03 | 7.19 | 6.89 | 7.13 | 7.13 | 0.56% | 21,311,120 |
| Jun 30, 2026 | 7.03 | 7.21 | 7.00 | 7.09 | 7.09 | 1.00% | 17,802,680 |
| Jun 29, 2026 | 7.04 | 7.10 | 6.84 | 7.02 | 7.02 | -0.85% | 20,875,400 |
| Jun 26, 2026 | 7.41 | 7.41 | 7.07 | 7.08 | 7.08 | -5.35% | 28,140,710 |
| Jun 25, 2026 | 7.84 | 7.89 | 7.45 | 7.48 | 7.48 | -4.35% | 32,871,117 |
| Jun 24, 2026 | 7.99 | 8.01 | 7.71 | 7.82 | 7.82 | -3.10% | 32,545,100 |
| Jun 23, 2026 | 8.15 | 8.42 | 8.05 | 8.07 | 8.07 | -1.10% | 34,126,989 |
| Jun 22, 2026 | 8.38 | 8.54 | 7.89 | 8.16 | 8.16 | -2.97% | 46,537,197 |
| Jun 18, 2026 | 8.46 | 8.64 | 8.36 | 8.41 | 8.41 | -0.94% | 27,733,160 |
| Jun 17, 2026 | 8.54 | 8.71 | 8.41 | 8.49 | 8.49 | -1.39% | 29,300,100 |
| Jun 16, 2026 | 8.31 | 8.85 | 8.22 | 8.61 | 8.61 | 3.99% | 47,830,910 |
| Jun 15, 2026 | 8.14 | 8.34 | 8.13 | 8.28 | 8.28 | 2.10% | 28,947,450 |
| Jun 12, 2026 | 8.41 | 8.71 | 8.07 | 8.11 | 8.11 | -1.82% | 49,876,940 |
| Jun 11, 2026 | 8.50 | 8.71 | 8.16 | 8.26 | 8.26 | -4.07% | 44,642,070 |
| Jun 10, 2026 | 8.80 | 8.98 | 8.36 | 8.61 | 8.61 | -3.91% | 57,590,810 |
| Jun 9, 2026 | 8.95 | 9.22 | 8.80 | 8.96 | 8.96 | 0.22% | 51,401,802 |
| Jun 8, 2026 | 8.92 | 9.29 | 8.83 | 8.94 | 8.94 | -2.51% | 48,474,625 |
| Jun 5, 2026 | 9.38 | 9.38 | 9.10 | 9.17 | 9.17 | -3.17% | 62,153,480 |
| Jun 4, 2026 | 8.88 | 9.60 | 8.70 | 9.47 | 9.47 | 5.22% | 102,389,900 |
| Jun 3, 2026 | 8.55 | 9.33 | 8.54 | 9.00 | 9.00 | 4.29% | 58,221,360 |
| Jun 2, 2026 | 8.54 | 8.78 | 8.27 | 8.63 | 8.63 | 0.47% | 31,514,430 |
| Jun 1, 2026 | 8.51 | 8.78 | 8.43 | 8.59 | 8.59 | 0.94% | 27,975,980 |
| May 29, 2026 | 9.07 | 9.19 | 8.43 | 8.51 | 8.51 | -6.48% | 57,869,420 |
| May 28, 2026 | 9.05 | 9.24 | 8.96 | 9.10 | 9.10 | -0.22% | 47,028,970 |
| May 27, 2026 | 9.07 | 9.39 | 8.91 | 9.12 | 9.12 | 0.77% | 55,646,510 |
| May 26, 2026 | 9.25 | 9.25 | 8.91 | 9.05 | 9.05 | -3.10% | 43,829,460 |
| May 25, 2026 | 8.99 | 9.57 | 8.99 | 9.40 | 9.34 | 3.75% | 76,005,900 |
| May 22, 2026 | 8.89 | 9.12 | 8.65 | 9.06 | 9.00 | 3.42% | 39,296,120 |