NavInfo Co., Ltd. (SHE:002405)
China · Delayed Price · Currency is CNY 9.21
-0.31 (-3.26%)
Sep 26, 2025, 2:45 PM CST
NavInfo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.43 | 9.45 | 9.21 | 9.21 | 9.21 | -3.26% | 47,478,444 |
| Sep 25, 2025 | 9.44 | 9.60 | 9.38 | 9.52 | 9.52 | 1.71% | 74,866,864 |
| Sep 24, 2025 | 9.06 | 9.36 | 9.01 | 9.36 | 9.36 | 3.08% | 65,941,810 |
| Sep 23, 2025 | 9.28 | 9.29 | 8.89 | 9.08 | 9.08 | -2.37% | 75,825,733 |
| Sep 22, 2025 | 9.37 | 9.42 | 9.23 | 9.30 | 9.30 | -0.43% | 48,904,773 |
| Sep 19, 2025 | 9.44 | 9.55 | 9.33 | 9.34 | 9.34 | -1.68% | 61,684,733 |
| Sep 18, 2025 | 9.68 | 9.80 | 9.35 | 9.50 | 9.50 | -0.73% | 111,587,752 |
| Sep 17, 2025 | 9.59 | 9.74 | 9.52 | 9.57 | 9.57 | -0.83% | 77,994,102 |
| Sep 16, 2025 | 9.46 | 9.68 | 9.40 | 9.65 | 9.65 | 1.05% | 94,246,480 |
| Sep 15, 2025 | 9.71 | 9.79 | 9.54 | 9.55 | 9.55 | 0.32% | 114,754,390 |
| Sep 12, 2025 | 9.48 | 9.67 | 9.34 | 9.52 | 9.52 | 0.42% | 123,093,326 |
| Sep 11, 2025 | 9.46 | 9.49 | 9.22 | 9.48 | 9.48 | 0.11% | 115,385,612 |
| Sep 10, 2025 | 9.33 | 9.90 | 9.25 | 9.47 | 9.47 | -0.84% | 200,225,508 |
| Sep 9, 2025 | 9.06 | 9.77 | 8.85 | 9.55 | 9.55 | 7.55% | 244,437,170 |
| 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% | 50,134,795 |
| Sep 4, 2025 | 8.79 | 8.89 | 8.53 | 8.65 | 8.65 | -1.59% | 60,308,322 |
| Sep 3, 2025 | 9.11 | 9.13 | 8.78 | 8.79 | 8.79 | -3.09% | 59,173,207 |
| Sep 2, 2025 | 9.37 | 9.40 | 9.01 | 9.07 | 9.07 | -3.30% | 72,968,128 |
| Sep 1, 2025 | 9.52 | 9.59 | 9.33 | 9.38 | 9.38 | -0.85% | 56,167,621 |
| Aug 29, 2025 | 9.69 | 9.69 | 9.42 | 9.46 | 9.46 | -2.37% | 67,105,848 |
| Aug 28, 2025 | 9.55 | 9.72 | 9.38 | 9.69 | 9.69 | 2.11% | 100,251,013 |
| Aug 27, 2025 | 9.81 | 10.10 | 9.48 | 9.49 | 9.49 | -2.16% | 131,951,164 |
| Aug 26, 2025 | 9.59 | 9.85 | 9.51 | 9.70 | 9.70 | 1.25% | 104,380,381 |
| Aug 25, 2025 | 9.51 | 9.94 | 9.51 | 9.58 | 9.58 | 4.59% | 158,426,051 |
| Aug 22, 2025 | 8.91 | 9.18 | 8.89 | 9.16 | 9.16 | 2.35% | 69,280,185 |
| Aug 21, 2025 | 9.07 | 9.11 | 8.90 | 8.95 | 8.95 | -1.00% | 52,898,112 |
| Aug 20, 2025 | 8.88 | 9.04 | 8.78 | 9.04 | 9.04 | 1.69% | 63,854,440 |
| Aug 19, 2025 | 8.88 | 8.96 | 8.84 | 8.89 | 8.89 | 0.45% | 53,418,919 |
| Aug 18, 2025 | 8.71 | 8.93 | 8.71 | 8.85 | 8.85 | 1.84% | 63,135,735 |
| Aug 15, 2025 | 8.64 | 8.73 | 8.61 | 8.69 | 8.69 | 0.23% | 55,043,165 |
| Aug 14, 2025 | 8.79 | 8.87 | 8.64 | 8.67 | 8.67 | -1.25% | 60,254,854 |
| Aug 13, 2025 | 8.58 | 8.96 | 8.54 | 8.78 | 8.78 | 2.45% | 84,913,161 |
| Aug 12, 2025 | 8.55 | 8.61 | 8.49 | 8.57 | 8.57 | 0.35% | 33,943,715 |
| Aug 11, 2025 | 8.49 | 8.57 | 8.48 | 8.54 | 8.54 | 0.71% | 26,163,266 |
| Aug 8, 2025 | 8.60 | 8.63 | 8.47 | 8.48 | 8.48 | -1.85% | 32,735,942 |
| Aug 7, 2025 | 8.63 | 8.66 | 8.56 | 8.64 | 8.64 | -0.12% | 30,408,534 |
| Aug 6, 2025 | 8.53 | 8.66 | 8.50 | 8.65 | 8.65 | 1.41% | 37,138,803 |
| Aug 5, 2025 | 8.53 | 8.57 | 8.49 | 8.53 | 8.53 | -0.12% | 23,506,198 |
| Aug 4, 2025 | 8.46 | 8.54 | 8.44 | 8.54 | 8.54 | 0.23% | 22,770,375 |
| Aug 1, 2025 | 8.46 | 8.56 | 8.36 | 8.52 | 8.52 | 1.43% | 37,672,772 |
| Jul 31, 2025 | 8.48 | 8.55 | 8.36 | 8.40 | 8.40 | -0.94% | 32,525,955 |
| Jul 30, 2025 | 8.56 | 8.59 | 8.43 | 8.48 | 8.48 | -1.17% | 30,073,560 |
| Jul 29, 2025 | 8.55 | 8.59 | 8.45 | 8.58 | 8.58 | 0.47% | 32,767,345 |
| Jul 28, 2025 | 8.69 | 8.71 | 8.54 | 8.54 | 8.54 | -1.04% | 37,864,163 |
| Jul 25, 2025 | 8.59 | 8.69 | 8.52 | 8.63 | 8.63 | 1.29% | 45,324,906 |
| Jul 24, 2025 | 8.40 | 8.53 | 8.39 | 8.52 | 8.52 | 1.07% | 31,468,373 |
| Jul 23, 2025 | 8.42 | 8.49 | 8.37 | 8.43 | 8.43 | 0.12% | 34,187,501 |
| Jul 22, 2025 | 8.44 | 8.46 | 8.39 | 8.42 | 8.42 | -0.36% | 26,211,798 |
| Jul 21, 2025 | 8.40 | 8.46 | 8.38 | 8.45 | 8.45 | 0.36% | 29,590,193 |