Shenzhen Inovance Technology Co.,Ltd (SHE:300124)
China · Delayed Price · Currency is CNY 81.54
-4.37 (-5.09%)
Sep 26, 2025, 3:04 PM CST
SHE:300124 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 85.66 | 85.85 | 81.45 | 81.54 | 81.54 | -5.09% | 62,568,312 |
| Sep 25, 2025 | 87.00 | 89.65 | 85.10 | 85.91 | 85.91 | -0.49% | 67,917,245 |
| Sep 24, 2025 | 82.62 | 87.40 | 82.10 | 86.33 | 86.33 | 4.52% | 72,829,841 |
| Sep 23, 2025 | 81.80 | 83.94 | 80.75 | 82.60 | 82.60 | 0.99% | 60,281,848 |
| Sep 22, 2025 | 81.70 | 82.38 | 81.01 | 81.79 | 81.79 | 0.11% | 43,998,354 |
| Sep 19, 2025 | 82.70 | 84.00 | 81.60 | 81.70 | 81.70 | -1.09% | 55,967,571 |
| Sep 18, 2025 | 83.66 | 87.48 | 81.31 | 82.60 | 82.60 | -1.73% | 95,880,620 |
| Sep 17, 2025 | 83.50 | 84.44 | 82.48 | 84.05 | 84.05 | 0.67% | 60,227,280 |
| Sep 16, 2025 | 79.96 | 85.55 | 79.51 | 83.49 | 83.49 | 4.17% | 80,654,268 |
| Sep 15, 2025 | 79.60 | 82.17 | 79.35 | 80.15 | 80.15 | 0.59% | 52,253,490 |
| Sep 12, 2025 | 81.34 | 82.21 | 79.49 | 79.68 | 79.68 | -1.26% | 59,233,366 |
| Sep 11, 2025 | 79.00 | 81.12 | 77.89 | 80.70 | 80.70 | 1.48% | 58,486,988 |
| Sep 10, 2025 | 78.88 | 80.43 | 77.22 | 79.52 | 79.52 | 0.81% | 61,924,678 |
| Sep 9, 2025 | 80.51 | 80.90 | 78.46 | 78.88 | 78.88 | -3.82% | 78,544,953 |
| Sep 8, 2025 | 73.51 | 85.45 | 73.50 | 82.01 | 82.01 | 11.81% | 120,254,644 |
| Sep 5, 2025 | 71.43 | 73.40 | 70.81 | 73.35 | 73.35 | 2.70% | 37,516,966 |
| Sep 4, 2025 | 72.91 | 73.73 | 69.89 | 71.42 | 71.42 | -2.26% | 58,671,291 |
| Sep 3, 2025 | 75.05 | 75.40 | 72.47 | 73.07 | 73.07 | -2.44% | 51,693,115 |
| Sep 2, 2025 | 75.88 | 76.09 | 73.03 | 74.90 | 74.90 | -1.32% | 62,594,698 |
| Sep 1, 2025 | 75.03 | 77.68 | 74.53 | 75.90 | 75.90 | 1.16% | 53,830,251 |
| Aug 29, 2025 | 75.00 | 76.28 | 72.64 | 75.03 | 75.03 | 1.69% | 64,787,942 |
| Aug 28, 2025 | 72.08 | 73.80 | 71.51 | 73.78 | 73.78 | 2.26% | 66,480,347 |
| Aug 27, 2025 | 71.50 | 76.36 | 71.50 | 72.15 | 72.15 | 1.33% | 80,615,149 |
| Aug 26, 2025 | 72.00 | 72.76 | 71.00 | 71.20 | 71.20 | -0.90% | 48,547,003 |
| Aug 25, 2025 | 71.00 | 72.08 | 70.06 | 71.85 | 71.85 | 3.08% | 59,726,875 |
| Aug 22, 2025 | 68.00 | 69.70 | 67.80 | 69.70 | 69.70 | 2.05% | 45,829,409 |
| Aug 21, 2025 | 69.20 | 69.99 | 68.06 | 68.30 | 68.30 | -0.84% | 39,829,870 |
| Aug 20, 2025 | 67.84 | 68.90 | 67.07 | 68.88 | 68.88 | 1.15% | 39,060,466 |
| Aug 19, 2025 | 67.70 | 69.44 | 66.76 | 68.10 | 68.10 | 0.44% | 50,499,690 |
| Aug 18, 2025 | 67.59 | 68.48 | 66.81 | 67.80 | 67.80 | 0.68% | 49,021,479 |
| Aug 15, 2025 | 66.19 | 67.60 | 66.19 | 67.34 | 67.34 | 1.20% | 38,698,533 |
| Aug 14, 2025 | 66.23 | 67.26 | 65.67 | 66.54 | 66.54 | 0.79% | 48,358,725 |
| Aug 13, 2025 | 65.26 | 66.23 | 65.02 | 66.02 | 66.02 | 0.95% | 29,392,499 |
| Aug 12, 2025 | 65.53 | 65.67 | 64.88 | 65.40 | 65.40 | -0.15% | 16,696,311 |
| Aug 11, 2025 | 64.52 | 66.08 | 64.52 | 65.50 | 65.50 | 1.53% | 22,363,693 |
| Aug 8, 2025 | 65.73 | 66.18 | 64.48 | 64.51 | 64.51 | -1.51% | 20,944,691 |
| Aug 7, 2025 | 66.00 | 66.03 | 64.90 | 65.50 | 65.50 | -0.55% | 23,397,058 |
| Aug 6, 2025 | 65.00 | 66.50 | 64.76 | 65.86 | 65.86 | 1.62% | 39,869,215 |
| Aug 5, 2025 | 64.79 | 65.16 | 64.50 | 64.81 | 64.81 | 0.39% | 19,463,942 |
| Aug 4, 2025 | 63.32 | 64.95 | 63.18 | 64.56 | 64.56 | 1.81% | 27,079,044 |
| Aug 1, 2025 | 63.48 | 64.44 | 62.88 | 63.41 | 63.41 | 0.03% | 21,255,475 |
| Jul 31, 2025 | 64.10 | 65.15 | 63.28 | 63.39 | 63.39 | -1.20% | 29,519,256 |
| Jul 30, 2025 | 64.99 | 65.48 | 63.91 | 64.16 | 64.16 | -1.40% | 22,625,575 |
| Jul 29, 2025 | 65.20 | 65.35 | 64.37 | 65.07 | 65.07 | -0.50% | 23,299,484 |
| Jul 28, 2025 | 65.90 | 66.49 | 65.20 | 65.40 | 65.40 | -0.02% | 20,655,307 |
| Jul 25, 2025 | 65.81 | 65.95 | 64.90 | 65.41 | 65.41 | -1.04% | 23,577,803 |
| Jul 24, 2025 | 65.02 | 66.35 | 64.87 | 66.10 | 66.10 | 2.07% | 33,734,395 |
| Jul 23, 2025 | 64.71 | 65.50 | 64.56 | 64.76 | 64.76 | 0.06% | 24,042,396 |
| Jul 22, 2025 | 65.17 | 65.17 | 64.37 | 64.72 | 64.72 | -0.77% | 23,047,285 |
| Jul 21, 2025 | 65.59 | 66.35 | 64.58 | 65.22 | 65.22 | 0.05% | 33,126,861 |