NavInfo Co., Ltd. (SHE:002405)
China · Delayed Price · Currency is CNY 8.24
-0.21 (-2.49%)
Nov 21, 2025, 3:04 PM CST
NavInfo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 8.40 | 8.49 | 8.21 | 8.24 | 8.24 | -2.49% | 40,985,079 |
| Nov 20, 2025 | 8.60 | 8.64 | 8.45 | 8.45 | 8.45 | -1.86% | 27,733,840 |
| Nov 19, 2025 | 8.65 | 8.73 | 8.57 | 8.61 | 8.61 | -0.46% | 22,206,670 |
| Nov 18, 2025 | 8.64 | 8.71 | 8.60 | 8.65 | 8.65 | -0.46% | 23,155,470 |
| Nov 17, 2025 | 8.62 | 8.72 | 8.60 | 8.69 | 8.69 | 0.58% | 23,374,400 |
| Nov 14, 2025 | 8.81 | 8.84 | 8.64 | 8.64 | 8.64 | -2.59% | 43,976,880 |
| Nov 13, 2025 | 8.83 | 8.89 | 8.81 | 8.87 | 8.87 | 0.11% | 30,609,550 |
| Nov 12, 2025 | 8.95 | 8.96 | 8.84 | 8.86 | 8.86 | -1.34% | 29,579,540 |
| Nov 11, 2025 | 8.94 | 9.02 | 8.91 | 8.98 | 8.98 | 0.45% | 37,652,400 |
| Nov 10, 2025 | 8.94 | 8.98 | 8.89 | 8.94 | 8.94 | 0.11% | 28,393,760 |
| Nov 7, 2025 | 8.93 | 9.05 | 8.86 | 8.93 | 8.93 | - | 33,787,630 |
| Nov 6, 2025 | 8.95 | 8.95 | 8.89 | 8.93 | 8.93 | -0.22% | 29,659,110 |
| Nov 5, 2025 | 8.88 | 8.99 | 8.88 | 8.95 | 8.95 | -1.21% | 39,200,450 |
| Nov 4, 2025 | 9.04 | 9.30 | 8.88 | 9.06 | 9.06 | 0.67% | 58,325,880 |
| Nov 3, 2025 | 9.01 | 9.02 | 8.91 | 9.00 | 9.00 | - | 35,568,020 |
| Oct 31, 2025 | 8.83 | 9.08 | 8.83 | 9.00 | 9.00 | 1.58% | 43,986,930 |
| Oct 30, 2025 | 8.99 | 9.00 | 8.86 | 8.86 | 8.86 | -1.56% | 49,531,190 |
| Oct 29, 2025 | 9.02 | 9.05 | 8.80 | 9.00 | 9.00 | -2.49% | 95,383,210 |
| Oct 28, 2025 | 9.26 | 9.50 | 9.20 | 9.23 | 9.23 | -0.43% | 59,220,270 |
| Oct 27, 2025 | 9.39 | 9.43 | 9.20 | 9.27 | 9.27 | -0.64% | 54,026,150 |
| Oct 24, 2025 | 9.35 | 9.53 | 9.28 | 9.33 | 9.33 | -0.53% | 62,019,520 |
| Oct 23, 2025 | 9.24 | 9.40 | 9.09 | 9.38 | 9.38 | 0.97% | 68,840,860 |
| Oct 22, 2025 | 9.36 | 9.55 | 9.18 | 9.29 | 9.29 | -0.85% | 72,930,800 |
| Oct 21, 2025 | 9.44 | 9.62 | 9.28 | 9.37 | 9.37 | -0.74% | 78,191,310 |
| Oct 20, 2025 | 9.60 | 9.64 | 9.37 | 9.44 | 9.44 | -1.26% | 76,398,770 |
| Oct 17, 2025 | 9.67 | 9.86 | 9.33 | 9.56 | 9.56 | -1.75% | 123,656,000 |
| Oct 16, 2025 | 9.65 | 9.85 | 9.64 | 9.73 | 9.73 | -1.22% | 101,884,800 |
| Oct 15, 2025 | 9.30 | 10.01 | 9.23 | 9.85 | 9.85 | 5.91% | 159,404,100 |
| Oct 14, 2025 | 9.53 | 9.71 | 9.25 | 9.30 | 9.30 | -2.11% | 67,873,440 |
| Oct 13, 2025 | 9.08 | 9.55 | 9.08 | 9.50 | 9.50 | -0.84% | 67,279,850 |
| Oct 10, 2025 | 9.80 | 9.88 | 9.55 | 9.58 | 9.58 | -2.34% | 75,994,000 |
| Oct 9, 2025 | 9.66 | 9.96 | 9.46 | 9.81 | 9.81 | 2.72% | 118,675,400 |
| Sep 30, 2025 | 9.43 | 9.68 | 9.40 | 9.55 | 9.55 | 3.47% | 104,997,900 |
| Sep 29, 2025 | 9.20 | 9.28 | 9.11 | 9.23 | 9.23 | 0.65% | 45,857,010 |
| Sep 26, 2025 | 9.43 | 9.45 | 9.16 | 9.17 | 9.17 | -3.68% | 60,778,110 |
| Sep 25, 2025 | 9.40 | 9.60 | 9.38 | 9.52 | 9.52 | 1.71% | 74,866,860 |
| Sep 24, 2025 | 9.06 | 9.36 | 9.01 | 9.36 | 9.36 | 3.08% | 65,341,010 |
| Sep 23, 2025 | 9.28 | 9.29 | 8.89 | 9.08 | 9.08 | -2.37% | 75,825,730 |
| Sep 22, 2025 | 9.37 | 9.42 | 9.23 | 9.30 | 9.30 | -0.43% | 48,250,520 |
| Sep 19, 2025 | 9.44 | 9.55 | 9.33 | 9.34 | 9.34 | -1.68% | 61,684,730 |
| Sep 18, 2025 | 9.68 | 9.80 | 9.35 | 9.50 | 9.50 | -0.73% | 110,765,100 |
| Sep 17, 2025 | 9.59 | 9.74 | 9.52 | 9.57 | 9.57 | -0.83% | 77,249,860 |
| Sep 16, 2025 | 9.46 | 9.68 | 9.40 | 9.65 | 9.65 | 1.05% | 93,601,780 |
| Sep 15, 2025 | 9.71 | 9.79 | 9.54 | 9.55 | 9.55 | 0.32% | 114,754,300 |
| Sep 12, 2025 | 9.48 | 9.67 | 9.34 | 9.52 | 9.52 | 0.42% | 121,879,900 |
| Sep 11, 2025 | 9.46 | 9.49 | 9.22 | 9.48 | 9.48 | 0.11% | 115,385,600 |
| Sep 10, 2025 | 9.33 | 9.90 | 9.25 | 9.47 | 9.47 | -0.84% | 198,456,400 |
| Sep 9, 2025 | 9.06 | 9.77 | 8.85 | 9.55 | 9.55 | 7.55% | 241,919,100 |
| Sep 8, 2025 | 8.78 | 8.89 | 8.69 | 8.88 | 8.88 | 1.14% | 48,304,370 |
| Sep 5, 2025 | 8.67 | 8.81 | 8.57 | 8.78 | 8.78 | 1.50% | 49,630,990 |