Shenzhen Infinova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	3.34	3.41	3.18	3.18	3.18	-5.07%	30,183,520
Mar 19, 2026	3.43	3.47	3.32	3.35	3.35	-2.05%	23,867,500
Mar 18, 2026	3.51	3.54	3.41	3.42	3.42	-4.74%	28,735,250
Mar 17, 2026	3.60	3.73	3.52	3.59	3.59	0.84%	30,497,750
Mar 16, 2026	3.70	3.79	3.52	3.56	3.56	-4.04%	41,118,700
Mar 13, 2026	3.71	3.84	3.61	3.71	3.71	-	56,329,490
Mar 12, 2026	3.60	3.71	3.51	3.71	3.71	5.10%	76,383,010
Mar 11, 2026	3.38	3.53	3.37	3.53	3.53	5.06%	27,683,750
Mar 10, 2026	3.42	3.52	3.25	3.36	3.36	0.30%	70,171,878
Mar 9, 2026	3.24	3.35	3.19	3.35	3.35	5.02%	22,514,340
Mar 6, 2026	3.05	3.19	3.05	3.19	3.19	4.93%	26,314,800
Mar 5, 2026	3.05	3.07	2.99	3.04	3.04	1.00%	21,547,800
Mar 4, 2026	2.90	3.05	2.78	3.01	3.01	2.73%	34,424,144
Mar 3, 2026	2.91	2.97	2.87	2.93	2.93	3.53%	43,275,680
Mar 2, 2026	2.95	2.95	2.82	2.83	2.83	-2.75%	30,387,040
Feb 27, 2026	3.08	3.12	2.89	2.91	2.91	-3.64%	34,686,010
Feb 26, 2026	3.05	3.07	2.94	3.02	3.02	3.42%	57,030,872
Feb 25, 2026	2.87	2.92	2.86	2.92	2.92	5.04%	7,232,190
Feb 24, 2026	2.67	2.78	2.62	2.78	2.78	4.91%	22,132,982
Feb 13, 2026	2.61	2.74	2.59	2.65	2.65	1.15%	17,103,200
Feb 12, 2026	2.63	2.69	2.56	2.62	2.62	-0.38%	13,319,150
Feb 11, 2026	2.58	2.66	2.52	2.63	2.63	1.54%	17,477,670
Feb 10, 2026	2.66	2.70	2.59	2.59	2.59	-0.77%	28,704,680
Feb 9, 2026	2.59	2.72	2.58	2.61	2.61	-1.51%	35,291,730
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