Shenzhen Infinova Limited (SHE:002528)
China · Delayed Price · Currency is CNY 5.83
+0.02 (0.34%)
Sep 22, 2026, 11:30 AM CST
Shenzhen Infinova Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 6.22 | 6.22 | 5.81 | 5.83 | - | -9.75% | 45,368,802 |
| 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 |
| 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 |