Shenzhen Infinova Limited (SHE:002528)
China · Delayed Price · Currency is CNY 4.670
+0.010 (0.21%)
Aug 3, 2026, 3:04 PM CST
Shenzhen Infinova Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 4.51 | 4.55 | 4.40 | 4.45 | 4.45 | -1.98% | 6,891,175 |
| Jun 22, 2026 | 4.66 | 4.66 | 4.47 | 4.54 | 4.54 | -3.61% | 12,317,600 |
| Jun 18, 2026 | 4.59 | 4.80 | 4.51 | 4.71 | 4.71 | 0.86% | 12,666,690 |
| Jun 17, 2026 | 4.76 | 4.89 | 4.65 | 4.67 | 4.67 | -1.89% | 10,879,600 |
| Jun 16, 2026 | 4.90 | 4.97 | 4.71 | 4.76 | 4.76 | -4.03% | 13,037,145 |
| Jun 15, 2026 | 4.92 | 5.10 | 4.92 | 4.96 | 4.96 | 1.64% | 10,630,300 |
| Jun 12, 2026 | 4.78 | 4.94 | 4.70 | 4.88 | 4.88 | 2.09% | 10,912,140 |
| Jun 11, 2026 | 4.83 | 4.84 | 4.69 | 4.78 | 4.78 | -1.04% | 6,532,546 |
| Jun 10, 2026 | 4.84 | 4.88 | 4.65 | 4.83 | 4.83 | -0.82% | 11,835,530 |
| Jun 9, 2026 | 4.86 | 4.95 | 4.80 | 4.87 | 4.87 | 0.41% | 12,215,490 |
| Jun 8, 2026 | 4.75 | 4.96 | 4.63 | 4.85 | 4.85 | 0.41% | 16,000,500 |
| Jun 5, 2026 | 4.80 | 5.04 | 4.72 | 4.83 | 4.83 | 0.63% | 20,288,590 |
| Jun 4, 2026 | 4.88 | 4.99 | 4.68 | 4.80 | 4.80 | - | 31,029,040 |
| Jun 3, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 5.03% | 1,113,900 |
| Jun 2, 2026 | 4.42 | 4.57 | 4.42 | 4.57 | 4.57 | 5.06% | 5,970,504 |
| Jun 1, 2026 | 4.16 | 4.35 | 4.04 | 4.35 | 4.35 | 5.07% | 12,372,790 |
| May 29, 2026 | 4.33 | 4.33 | 4.14 | 4.14 | 4.14 | -5.05% | 15,910,700 |
| 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 |