Shenzhen INVT Electric Co.,Ltd (SHE:002334)
China · Delayed Price · Currency is CNY 9.06
-0.06 (-0.66%)
May 28, 2026, 2:46 PM CST
SHE:002334 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.89 | 9.23 | 8.89 | 9.02 | - | -1.10% | 16,727,141 |
| 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 |
| May 21, 2026 | 9.15 | 9.22 | 8.70 | 8.76 | 8.70 | -4.26% | 49,943,640 |
| May 20, 2026 | 9.21 | 9.24 | 8.99 | 9.15 | 9.09 | -1.51% | 38,602,820 |
| May 19, 2026 | 9.18 | 9.38 | 9.11 | 9.29 | 9.23 | 0.32% | 48,251,110 |
| May 18, 2026 | 9.04 | 9.39 | 8.85 | 9.26 | 9.20 | 2.43% | 68,515,690 |
| May 15, 2026 | 8.94 | 9.16 | 8.64 | 9.04 | 8.98 | 2.26% | 57,266,840 |
| May 14, 2026 | 9.20 | 9.22 | 8.84 | 8.84 | 8.78 | -3.60% | 48,132,020 |
| May 13, 2026 | 8.97 | 9.36 | 8.82 | 9.17 | 9.11 | 0.99% | 83,880,370 |
| May 12, 2026 | 9.06 | 9.27 | 8.98 | 9.08 | 9.02 | -0.77% | 114,281,800 |
| May 11, 2026 | 8.88 | 9.15 | 8.84 | 9.15 | 9.09 | 9.98% | 139,844,500 |
| May 8, 2026 | 7.95 | 8.60 | 7.88 | 8.32 | 8.27 | 4.65% | 56,378,880 |
| May 7, 2026 | 7.92 | 7.96 | 7.88 | 7.95 | 7.90 | 0.51% | 20,085,630 |
| May 6, 2026 | 7.86 | 7.98 | 7.85 | 7.91 | 7.86 | 1.41% | 17,666,500 |
| Apr 30, 2026 | 7.75 | 7.83 | 7.75 | 7.80 | 7.75 | 0.39% | 12,645,600 |
| Apr 29, 2026 | 7.68 | 7.80 | 7.66 | 7.77 | 7.72 | 0.78% | 13,866,110 |
| Apr 28, 2026 | 7.86 | 7.86 | 7.68 | 7.71 | 7.66 | -2.53% | 18,117,540 |
| Apr 27, 2026 | 7.85 | 7.91 | 7.72 | 7.91 | 7.86 | 0.76% | 16,171,990 |
| Apr 24, 2026 | 7.92 | 7.93 | 7.78 | 7.85 | 7.80 | -1.38% | 23,170,360 |
| Apr 23, 2026 | 8.13 | 8.16 | 7.90 | 7.96 | 7.91 | -2.45% | 27,750,470 |
| Apr 22, 2026 | 8.05 | 8.28 | 7.95 | 8.16 | 8.11 | 0.74% | 37,089,000 |
| Apr 21, 2026 | 8.40 | 8.40 | 8.05 | 8.10 | 8.05 | -3.91% | 43,760,160 |
| Apr 20, 2026 | 8.28 | 8.58 | 8.28 | 8.43 | 8.38 | 0.48% | 58,043,580 |
| Apr 17, 2026 | 8.61 | 8.63 | 8.11 | 8.39 | 8.34 | -6.88% | 105,846,600 |
| Apr 16, 2026 | 8.58 | 9.16 | 8.52 | 9.01 | 8.95 | 5.13% | 65,854,200 |
| Apr 15, 2026 | 8.70 | 8.74 | 8.53 | 8.57 | 8.52 | -1.49% | 29,497,500 |
| Apr 14, 2026 | 8.51 | 8.99 | 8.41 | 8.70 | 8.64 | 3.20% | 54,574,820 |
| Apr 13, 2026 | 8.25 | 8.49 | 8.22 | 8.43 | 8.38 | 1.20% | 20,142,400 |
| Apr 10, 2026 | 8.30 | 8.46 | 8.27 | 8.33 | 8.28 | 1.83% | 21,207,100 |
| Apr 9, 2026 | 8.20 | 8.24 | 8.15 | 8.18 | 8.13 | -1.33% | 15,276,500 |
| Apr 8, 2026 | 8.16 | 8.30 | 8.13 | 8.29 | 8.24 | 5.07% | 29,281,640 |
| Apr 7, 2026 | 7.90 | 7.93 | 7.83 | 7.89 | 7.84 | -0.13% | 15,903,540 |
| Apr 3, 2026 | 8.02 | 8.05 | 7.84 | 7.90 | 7.85 | -1.37% | 16,435,300 |
| Apr 2, 2026 | 8.15 | 8.22 | 7.94 | 8.01 | 7.96 | -2.32% | 21,784,480 |
| Apr 1, 2026 | 8.17 | 8.22 | 8.13 | 8.20 | 8.15 | 2.24% | 22,382,490 |
| Mar 31, 2026 | 8.26 | 8.27 | 8.01 | 8.02 | 7.97 | -3.14% | 25,236,180 |
| Mar 30, 2026 | 8.15 | 8.28 | 8.08 | 8.28 | 8.23 | -0.48% | 16,824,790 |
| Mar 27, 2026 | 8.09 | 8.33 | 8.07 | 8.32 | 8.27 | 1.22% | 16,271,500 |
| Mar 26, 2026 | 8.42 | 8.45 | 8.18 | 8.22 | 8.17 | -2.95% | 22,214,580 |
| Mar 25, 2026 | 8.20 | 8.54 | 8.18 | 8.47 | 8.42 | 4.18% | 33,839,580 |
| Mar 24, 2026 | 8.09 | 8.14 | 7.89 | 8.13 | 8.08 | 2.78% | 29,356,880 |
| Mar 23, 2026 | 8.22 | 8.37 | 7.84 | 7.91 | 7.86 | -5.61% | 40,712,070 |
| Mar 20, 2026 | 8.62 | 8.71 | 8.37 | 8.38 | 8.33 | -3.01% | 31,314,000 |
| Mar 19, 2026 | 8.78 | 8.84 | 8.60 | 8.64 | 8.58 | -3.36% | 30,373,900 |
| Mar 18, 2026 | 8.72 | 8.95 | 8.65 | 8.94 | 8.88 | 2.41% | 39,146,780 |
| Mar 17, 2026 | 9.00 | 9.06 | 8.69 | 8.73 | 8.67 | -1.58% | 53,645,290 |
| Mar 16, 2026 | 9.67 | 9.67 | 8.87 | 8.87 | 8.81 | -10.04% | 92,928,020 |