Shenzhen Infinova Limited (SHE:002528)
China · Delayed Price · Currency is CNY 4.360
-0.220 (-4.80%)
May 28, 2026, 3:04 PM CST
Shenzhen Infinova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.54 | 4.57 | 4.35 | 4.36 | 4.36 | -4.80% | 18,798,760 |
| May 27, 2026 | 4.29 | 4.58 | 4.18 | 4.58 | 4.58 | 5.05% | 21,068,300 |
| May 26, 2026 | 4.61 | 4.75 | 4.35 | 4.36 | 4.36 | -4.80% | 17,016,960 |
| May 25, 2026 | 4.55 | 4.65 | 4.42 | 4.58 | 4.58 | 0.44% | 11,777,250 |
| May 22, 2026 | 4.55 | 4.61 | 4.43 | 4.56 | 4.56 | - | 11,633,752 |
| May 21, 2026 | 4.73 | 4.85 | 4.50 | 4.56 | 4.56 | -2.56% | 13,904,080 |
| May 20, 2026 | 4.89 | 4.96 | 4.66 | 4.68 | 4.68 | -4.49% | 17,751,880 |
| May 19, 2026 | 4.85 | 5.00 | 4.83 | 4.90 | 4.90 | -2.00% | 11,512,560 |
| May 18, 2026 | 5.16 | 5.24 | 4.99 | 5.00 | 5.00 | -4.76% | 21,561,220 |
| May 15, 2026 | 5.11 | 5.42 | 4.96 | 5.25 | 5.25 | 1.16% | 27,442,470 |
| May 14, 2026 | 5.33 | 5.35 | 5.05 | 5.19 | 5.19 | 1.76% | 31,261,450 |
| May 13, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 4.94% | 12,002,150 |
| May 12, 2026 | 4.61 | 4.86 | 4.60 | 4.86 | 4.86 | 4.97% | 16,657,670 |
| May 11, 2026 | 4.64 | 4.69 | 4.43 | 4.63 | 4.63 | 0.22% | 18,860,490 |
| May 8, 2026 | 4.53 | 4.74 | 4.46 | 4.62 | 4.62 | 1.54% | 21,632,380 |
| May 7, 2026 | 4.84 | 4.84 | 4.52 | 4.55 | 4.55 | -4.41% | 30,406,490 |
| May 6, 2026 | 4.76 | 4.96 | 4.71 | 4.76 | 4.76 | -1.04% | 28,328,460 |
| Apr 30, 2026 | 4.40 | 4.84 | 4.39 | 4.81 | 4.81 | 4.34% | 39,795,680 |
| Apr 28, 2026 | 4.67 | 4.73 | 4.61 | 4.61 | 4.61 | -4.95% | 27,735,960 |
| Apr 27, 2026 | 4.98 | 5.06 | 4.85 | 4.85 | 4.85 | -5.09% | 32,778,530 |
| Apr 24, 2026 | 5.02 | 5.11 | 4.94 | 5.11 | 5.11 | 4.93% | 40,356,830 |
| Apr 23, 2026 | 5.09 | 5.16 | 4.80 | 4.87 | 4.87 | -3.56% | 33,940,300 |
| Apr 22, 2026 | 5.08 | 5.36 | 4.99 | 5.05 | 5.05 | -3.44% | 40,431,070 |
| Apr 21, 2026 | 5.23 | 5.43 | 5.23 | 5.23 | 5.23 | -5.08% | 49,908,330 |
| Apr 20, 2026 | 5.62 | 5.65 | 5.31 | 5.51 | 5.51 | 2.42% | 76,007,080 |
| Apr 17, 2026 | 5.37 | 5.38 | 5.10 | 5.38 | 5.38 | 5.08% | 39,142,080 |
| Apr 16, 2026 | 4.76 | 5.12 | 4.64 | 5.12 | 5.12 | 4.92% | 62,698,860 |
| Apr 15, 2026 | 4.90 | 4.95 | 4.72 | 4.88 | 4.88 | -1.81% | 46,317,300 |
| Apr 14, 2026 | 5.34 | 5.34 | 4.84 | 4.97 | 4.97 | -2.36% | 107,200,000 |
| Apr 13, 2026 | 5.03 | 5.09 | 4.93 | 5.09 | 5.09 | 4.95% | 12,213,140 |
| Apr 10, 2026 | 4.75 | 4.85 | 4.62 | 4.85 | 4.85 | 4.98% | 77,713,970 |
| Apr 9, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 5.00% | 1,743,900 |
| Apr 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 5.01% | 2,194,000 |
| Apr 7, 2026 | 4.08 | 4.19 | 4.03 | 4.19 | 4.19 | 5.01% | 11,100,240 |
| Apr 3, 2026 | 4.12 | 4.16 | 3.95 | 3.99 | 3.99 | -3.86% | 39,746,530 |
| Apr 2, 2026 | 4.17 | 4.18 | 3.85 | 4.15 | 4.15 | 4.27% | 77,016,890 |
| Apr 1, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 5.01% | 1,068,275 |
| Mar 31, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 4.99% | 6,130,310 |
| Mar 30, 2026 | 3.54 | 3.69 | 3.46 | 3.61 | 3.61 | -0.28% | 24,498,640 |
| Mar 27, 2026 | 3.65 | 3.65 | 3.53 | 3.62 | 3.62 | -1.90% | 26,684,040 |
| Mar 26, 2026 | 3.70 | 3.70 | 3.52 | 3.69 | 3.69 | 4.83% | 48,533,060 |
| Mar 25, 2026 | 3.47 | 3.52 | 3.43 | 3.52 | 3.52 | 5.07% | 8,215,855 |
| Mar 24, 2026 | 3.24 | 3.35 | 3.18 | 3.35 | 3.35 | 5.02% | 25,913,440 |
| Mar 23, 2026 | 3.18 | 3.32 | 3.10 | 3.19 | 3.19 | 0.31% | 38,242,940 |
| 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 |