Shenzhen Infinova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.66	2.72	2.52	2.65	2.65	2.32%	50,950,855
Feb 5, 2026	2.48	2.59	2.47	2.59	2.59	4.86%	17,138,470
Feb 4, 2026	2.40	2.54	2.40	2.47	2.47	0.82%	29,792,220
Feb 3, 2026	2.34	2.46	2.33	2.45	2.45	4.70%	42,234,750
Feb 2, 2026	2.27	2.43	2.25	2.34	2.34	-1.27%	44,726,450
Jan 30, 2026	2.19	2.43	2.19	2.37	2.37	2.60%	59,862,210
Jan 29, 2026	2.31	2.31	2.31	2.31	2.31	-4.94%	1,146,500
Jan 28, 2026	2.43	2.43	2.43	2.43	2.43	-5.08%	1,469,500
Jan 27, 2026	2.56	2.56	2.56	2.56	2.56	-4.83%	3,711,300
Jan 26, 2026	2.74	2.74	2.67	2.69	2.69	-1.82%	11,816,410
Jan 23, 2026	2.76	2.76	2.72	2.74	2.74	-0.36%	7,199,582
Jan 22, 2026	2.72	2.76	2.69	2.75	2.75	1.48%	9,702,855
Jan 21, 2026	2.71	2.73	2.68	2.71	2.71	-	7,042,160
Jan 20, 2026	2.72	2.75	2.70	2.71	2.71	-0.37%	7,073,290
Jan 19, 2026	2.74	2.74	2.68	2.72	2.72	-	7,362,054
Jan 16, 2026	2.83	2.83	2.67	2.72	2.72	-3.20%	14,823,530
Jan 15, 2026	2.81	2.86	2.80	2.81	2.81	-0.71%	6,846,240
Jan 14, 2026	2.80	2.84	2.79	2.83	2.83	0.71%	8,277,039
Jan 13, 2026	2.86	2.87	2.80	2.81	2.81	-1.75%	10,222,300
Jan 12, 2026	2.79	2.90	2.78	2.86	2.86	2.14%	13,525,160
Jan 9, 2026	2.75	2.82	2.72	2.80	2.80	1.82%	13,194,570
Jan 8, 2026	2.76	2.76	2.73	2.75	2.75	-0.72%	8,696,061
Jan 7, 2026	2.77	2.83	2.76	2.77	2.77	0.36%	8,499,865
Jan 6, 2026	2.68	2.77	2.68	2.76	2.76	2.60%	10,264,750
Jan 5, 2026	2.67	2.70	2.66	2.69	2.69	0.37%	6,220,900
Dec 31, 2025	2.73	2.77	2.65	2.68	2.68	-2.55%	14,132,020
Dec 30, 2025	2.76	2.76	2.70	2.75	2.75	-1.08%	9,568,740
Dec 29, 2025	2.86	2.86	2.77	2.78	2.78	-2.80%	9,899,300
Dec 26, 2025	2.87	2.89	2.85	2.86	2.86	-1.04%	6,296,400
Dec 25, 2025	2.87	2.90	2.87	2.89	2.89	0.35%	5,579,900
Dec 24, 2025	2.85	2.89	2.85	2.88	2.88	-	5,266,970
Dec 23, 2025	2.92	2.93	2.87	2.88	2.88	-0.69%	6,276,580
Dec 22, 2025	2.85	2.92	2.84	2.90	2.90	1.75%	7,122,800
Dec 19, 2025	2.85	2.89	2.83	2.85	2.85	0.35%	8,561,400
Dec 18, 2025	2.81	2.86	2.81	2.84	2.84	0.35%	3,994,500
Dec 17, 2025	2.83	2.85	2.74	2.83	2.83	0.35%	7,738,630
Dec 16, 2025	2.86	2.89	2.80	2.82	2.82	-2.08%	6,678,200
Dec 15, 2025	2.88	2.90	2.85	2.88	2.88	-0.35%	4,486,200
Dec 12, 2025	2.88	2.91	2.87	2.89	2.89	-	4,654,000
Dec 11, 2025	2.93	2.95	2.87	2.89	2.89	-2.03%	8,390,100
Dec 10, 2025	2.92	3.00	2.88	2.95	2.95	3.15%	13,068,180
Dec 9, 2025	2.90	2.93	2.83	2.86	2.86	-2.39%	11,891,280
Dec 8, 2025	2.94	2.95	2.91	2.93	2.93	-	8,183,900
Dec 5, 2025	2.93	2.98	2.87	2.93	2.93	0.34%	11,596,800
Dec 4, 2025	3.03	3.04	2.88	2.92	2.92	-3.31%	13,911,000
Dec 3, 2025	3.03	3.08	3.01	3.02	3.02	-0.66%	7,815,600
Dec 2, 2025	3.08	3.09	3.03	3.04	3.04	-1.62%	8,730,260
Dec 1, 2025	3.07	3.10	3.07	3.09	3.09	-	9,175,260
Nov 28, 2025	3.11	3.12	3.07	3.09	3.09	-0.32%	9,958,650
Nov 27, 2025	3.15	3.18	3.09	3.10	3.10	-2.52%	12,459,890