Shenzhen Infinova Limited (SHE:002528)
China · Delayed Price · Currency is CNY 7.30
+0.04 (0.55%)
Sep 1, 2026, 3:04 PM CST
Shenzhen Infinova Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 7.25 | 7.49 | 6.88 | 7.30 | 7.30 | 0.55% | 43,846,981 |
| Aug 31, 2026 | 6.73 | 7.31 | 6.51 | 7.26 | 7.26 | 9.17% | 48,943,960 |
| Aug 28, 2026 | 6.18 | 6.71 | 6.15 | 6.65 | 6.65 | 9.02% | 47,699,879 |
| Aug 27, 2026 | 5.75 | 6.10 | 5.72 | 6.10 | 6.10 | 5.90% | 27,109,672 |
| Aug 26, 2026 | 5.80 | 5.97 | 5.66 | 5.76 | 5.76 | 0.17% | 24,878,810 |
| Aug 25, 2026 | 6.00 | 6.54 | 5.71 | 5.75 | 5.75 | -4.64% | 49,286,538 |
| Aug 24, 2026 | 5.83 | 6.10 | 5.68 | 6.03 | 6.03 | 7.10% | 42,003,202 |
| Aug 21, 2026 | 5.10 | 5.63 | 5.06 | 5.63 | 5.63 | 9.96% | 29,940,852 |
| Aug 20, 2026 | 5.05 | 5.18 | 4.82 | 5.12 | 5.12 | 1.39% | 12,845,862 |
| Aug 19, 2026 | 5.01 | 5.27 | 4.90 | 5.05 | 5.05 | -0.59% | 21,072,880 |
| Aug 18, 2026 | 4.84 | 5.22 | 4.81 | 5.08 | 5.08 | 4.53% | 25,029,470 |
| Aug 17, 2026 | 4.91 | 4.96 | 4.77 | 4.86 | 4.86 | - | 10,601,621 |
| Aug 14, 2026 | 4.89 | 4.91 | 4.72 | 4.86 | 4.86 | 1.46% | 12,030,100 |
| Aug 13, 2026 | 4.68 | 4.89 | 4.64 | 4.79 | 4.79 | 2.35% | 15,278,090 |
| Aug 12, 2026 | 4.63 | 4.75 | 4.62 | 4.68 | 4.68 | 1.08% | 8,126,175 |
| Aug 11, 2026 | 4.56 | 4.63 | 4.54 | 4.63 | 4.63 | 0.22% | 6,061,277 |
| Aug 10, 2026 | 4.62 | 4.75 | 4.56 | 4.62 | 4.62 | - | 7,455,500 |
| Aug 7, 2026 | 4.55 | 4.72 | 4.45 | 4.62 | 4.62 | 1.99% | 8,078,462 |
| Aug 6, 2026 | 4.66 | 4.68 | 4.53 | 4.53 | 4.53 | -2.16% | 5,819,800 |
| Aug 5, 2026 | 4.70 | 4.73 | 4.62 | 4.63 | 4.63 | -1.49% | 7,153,500 |
| Aug 4, 2026 | 4.67 | 4.73 | 4.60 | 4.70 | 4.70 | 0.64% | 6,163,730 |
| Aug 3, 2026 | 4.61 | 4.71 | 4.61 | 4.67 | 4.67 | 0.21% | 5,773,594 |
| Jul 31, 2026 | 4.60 | 4.69 | 4.58 | 4.66 | 4.66 | 0.65% | 5,809,490 |
| Jul 30, 2026 | 4.60 | 4.71 | 4.53 | 4.63 | 4.63 | -0.64% | 7,369,965 |
| Jul 29, 2026 | 4.74 | 4.75 | 4.56 | 4.66 | 4.66 | 2.19% | 9,906,741 |
| Jul 28, 2026 | 4.69 | 4.89 | 4.50 | 4.56 | 4.56 | 1.56% | 16,863,056 |
| Jul 27, 2026 | 4.12 | 4.49 | 4.08 | 4.49 | 4.49 | 10.05% | 11,622,426 |
| Jul 24, 2026 | 4.18 | 4.18 | 4.03 | 4.08 | 4.08 | -1.92% | 5,287,220 |
| Jul 23, 2026 | 4.13 | 4.23 | 4.11 | 4.16 | 4.16 | -0.24% | 5,689,610 |
| Jul 22, 2026 | 4.28 | 4.28 | 4.16 | 4.17 | 4.17 | -3.47% | 5,672,310 |
| Jul 21, 2026 | 4.39 | 4.44 | 4.18 | 4.32 | 4.32 | -2.92% | 9,897,558 |
| Jul 20, 2026 | 4.45 | 4.66 | 4.36 | 4.45 | 4.45 | 0.23% | 9,302,526 |
| Jul 17, 2026 | 4.46 | 4.50 | 4.37 | 4.44 | 4.44 | -0.45% | 6,302,614 |
| Jul 16, 2026 | 4.40 | 4.49 | 4.31 | 4.46 | 4.46 | - | 5,833,442 |
| Jul 15, 2026 | 4.38 | 4.52 | 4.38 | 4.46 | 4.46 | -1.11% | 6,196,060 |
| Jul 14, 2026 | 4.48 | 4.51 | 4.30 | 4.51 | 4.51 | 0.67% | 7,098,030 |
| Jul 13, 2026 | 4.51 | 4.64 | 4.40 | 4.48 | 4.48 | 1.13% | 10,051,664 |
| Jul 10, 2026 | 4.46 | 4.48 | 4.39 | 4.43 | 4.43 | -0.23% | 4,852,000 |
| Jul 9, 2026 | 4.37 | 4.53 | 4.37 | 4.44 | 4.44 | 0.23% | 6,973,000 |
| Jul 8, 2026 | 4.30 | 4.50 | 4.26 | 4.43 | 4.43 | 3.02% | 7,714,470 |
| Jul 7, 2026 | 4.46 | 4.60 | 4.25 | 4.30 | 4.30 | -5.29% | 9,539,987 |
| Jul 6, 2026 | 4.50 | 4.70 | 4.40 | 4.54 | 4.54 | 1.34% | 12,056,600 |
| Jul 3, 2026 | 4.22 | 4.48 | 4.16 | 4.48 | 4.48 | 4.92% | 15,263,175 |
| Jul 2, 2026 | 4.06 | 4.36 | 4.04 | 4.27 | 4.27 | 2.64% | 12,624,085 |
| Jul 1, 2026 | 4.17 | 4.22 | 3.96 | 4.16 | 4.16 | -0.24% | 21,928,990 |
| Jun 30, 2026 | 4.30 | 4.33 | 4.17 | 4.17 | 4.17 | -5.01% | 13,147,000 |
| Jun 29, 2026 | 4.19 | 4.46 | 4.12 | 4.39 | 4.39 | 3.29% | 12,405,210 |
| Jun 26, 2026 | 4.31 | 4.31 | 4.12 | 4.25 | 4.25 | -1.39% | 7,962,400 |
| Jun 25, 2026 | 4.51 | 4.52 | 4.28 | 4.31 | 4.31 | -4.22% | 9,675,885 |
| Jun 24, 2026 | 4.45 | 4.55 | 4.32 | 4.50 | 4.50 | 1.12% | 8,065,430 |