Shenzhen Infinova Limited (SHE:002528)
China · Delayed Price · Currency is CNY 5.57
+0.01 (0.18%)
Nov 2, 2026, 10:00 AM CST
Shenzhen Infinova Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.52 | 5.72 | 5.43 | 5.57 | 5.57 | 0.18% | 2,467,500 |
| Oct 30, 2026 | 5.70 | 5.76 | 5.55 | 5.56 | 5.56 | -2.97% | 7,685,600 |
| Oct 29, 2026 | 5.94 | 5.96 | 5.64 | 5.73 | 5.73 | -3.37% | 7,158,980 |
| Oct 28, 2026 | 5.95 | 5.98 | 5.76 | 5.93 | 5.93 | 0.68% | 4,775,400 |
| Oct 27, 2026 | 5.98 | 6.17 | 5.83 | 5.89 | 5.89 | 0.86% | 9,523,030 |
| Oct 26, 2026 | 5.90 | 6.00 | 5.83 | 5.84 | 5.84 | -2.34% | 6,006,100 |
| Oct 23, 2026 | 5.96 | 6.03 | 5.65 | 5.98 | 5.98 | - | 10,514,430 |
| Oct 22, 2026 | 6.09 | 6.20 | 5.95 | 5.98 | 5.98 | -2.61% | 6,396,830 |
| Oct 21, 2026 | 6.19 | 6.24 | 6.06 | 6.14 | 6.14 | -0.97% | 6,237,000 |
| Oct 20, 2026 | 6.11 | 6.25 | 6.06 | 6.20 | 6.20 | 1.64% | 7,569,271 |
| Oct 19, 2026 | 6.20 | 6.22 | 6.01 | 6.10 | 6.10 | -2.40% | 8,602,537 |
| Oct 16, 2026 | 6.10 | 6.35 | 6.10 | 6.25 | 6.25 | 0.16% | 10,418,500 |
| Oct 15, 2026 | 6.52 | 6.74 | 6.10 | 6.24 | 6.24 | -5.17% | 25,036,740 |
| Oct 14, 2026 | 6.19 | 6.81 | 6.15 | 6.58 | 6.58 | 6.30% | 34,771,942 |
| Oct 13, 2026 | 5.69 | 6.26 | 5.69 | 6.19 | 6.19 | 4.56% | 21,792,310 |
| Oct 12, 2026 | 6.08 | 6.20 | 5.90 | 5.92 | 5.92 | -2.31% | 13,649,240 |
| Oct 9, 2026 | 6.01 | 6.15 | 5.75 | 6.06 | 6.06 | -0.33% | 18,076,245 |
| Oct 8, 2026 | 6.18 | 6.33 | 6.03 | 6.08 | 6.08 | -1.46% | 16,526,800 |
| Sep 30, 2026 | 6.30 | 6.34 | 6.05 | 6.17 | 6.17 | -0.64% | 15,654,200 |
| Sep 29, 2026 | 5.92 | 6.31 | 5.92 | 6.21 | 6.21 | 4.90% | 24,870,127 |
| Sep 28, 2026 | 5.77 | 6.05 | 5.75 | 5.92 | 5.92 | 3.32% | 18,957,140 |
| Sep 24, 2026 | 5.75 | 5.85 | 5.51 | 5.73 | 5.73 | -1.21% | 22,837,890 |
| Sep 23, 2026 | 6.05 | 6.09 | 5.76 | 5.80 | 5.80 | -3.65% | 21,442,600 |
| Sep 22, 2026 | 5.81 | 6.05 | 5.77 | 6.02 | 6.02 | 3.61% | 35,944,500 |
| Sep 21, 2026 | 6.22 | 6.22 | 5.81 | 5.81 | 5.81 | -10.06% | 53,614,691 |
| Sep 18, 2026 | 6.46 | 7.08 | 6.46 | 6.46 | 6.46 | -10.03% | 68,081,810 |
| Sep 17, 2026 | 6.53 | 7.18 | 6.41 | 7.18 | 7.18 | 9.95% | 31,316,210 |
| Sep 16, 2026 | 6.32 | 6.61 | 6.30 | 6.53 | 6.53 | 2.19% | 26,747,990 |
| Sep 15, 2026 | 6.98 | 6.98 | 6.39 | 6.39 | 6.39 | -10.00% | 38,259,690 |
| Sep 14, 2026 | 7.60 | 7.64 | 6.90 | 7.10 | 7.10 | -5.71% | 25,869,680 |
| Sep 11, 2026 | 7.54 | 7.75 | 7.35 | 7.53 | 7.53 | -0.66% | 22,248,517 |
| Sep 10, 2026 | 7.35 | 7.73 | 7.30 | 7.58 | 7.58 | 0.93% | 21,114,000 |
| Sep 9, 2026 | 7.47 | 7.73 | 7.25 | 7.51 | 7.51 | 1.21% | 23,802,770 |
| Sep 8, 2026 | 7.71 | 7.81 | 7.28 | 7.42 | 7.42 | -0.93% | 32,966,225 |
| Sep 7, 2026 | 6.76 | 7.49 | 6.70 | 7.49 | 7.49 | 9.99% | 38,183,906 |
| Sep 4, 2026 | 7.15 | 7.30 | 6.50 | 6.81 | 6.81 | -5.68% | 48,346,664 |
| Sep 3, 2026 | 7.53 | 7.70 | 7.10 | 7.22 | 7.22 | -5.00% | 39,985,927 |
| Sep 2, 2026 | 7.30 | 7.67 | 7.19 | 7.60 | 7.60 | 4.11% | 34,644,599 |
| 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 |