Shenzhen Inovance Technology Co.,Ltd (SHE:300124)
China · Delayed Price · Currency is CNY 72.28
+0.86 (1.20%)
Sep 5, 2025, 10:45 AM CST
SHE:300124 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 72.91 | 73.73 | 69.89 | 71.42 | 71.42 | -2.26% | 58,669,491 |
| 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 |
| Jul 18, 2025 | 65.48 | 66.20 | 64.98 | 65.19 | 65.19 | 0.09% | 22,215,850 |
| Jul 17, 2025 | 64.55 | 65.22 | 64.06 | 65.13 | 65.13 | 0.95% | 22,723,013 |
| Jul 16, 2025 | 64.27 | 65.30 | 64.00 | 64.52 | 64.52 | 0.58% | 21,821,002 |
| Jul 15, 2025 | 64.45 | 64.80 | 63.70 | 64.15 | 64.15 | -0.36% | 18,453,083 |
| Jul 14, 2025 | 64.30 | 64.99 | 63.73 | 64.38 | 64.38 | 0.59% | 20,587,453 |
| Jul 11, 2025 | 62.80 | 64.71 | 62.56 | 64.00 | 64.00 | 2.30% | 29,014,855 |
| Jul 10, 2025 | 62.49 | 62.95 | 62.19 | 62.56 | 62.56 | -0.13% | 12,257,946 |
| Jul 9, 2025 | 63.35 | 64.16 | 62.55 | 62.64 | 62.64 | -0.62% | 19,192,505 |
| Jul 8, 2025 | 62.37 | 63.37 | 62.28 | 63.03 | 63.03 | 1.14% | 20,469,122 |
| Jul 7, 2025 | 63.83 | 64.09 | 62.22 | 62.32 | 62.32 | -2.79% | 22,883,275 |
| Jul 4, 2025 | 64.60 | 64.85 | 63.80 | 64.11 | 64.11 | -0.99% | 16,202,219 |
| Jul 3, 2025 | 64.40 | 65.15 | 64.12 | 64.75 | 64.75 | 0.51% | 17,789,884 |
| Jul 2, 2025 | 64.30 | 65.19 | 64.21 | 64.42 | 64.42 | 0.31% | 22,094,925 |
| Jul 1, 2025 | 64.50 | 64.57 | 63.81 | 64.22 | 64.22 | -0.54% | 13,904,137 |
| Jun 30, 2025 | 64.00 | 64.91 | 63.80 | 64.57 | 64.57 | 1.18% | 20,388,888 |
| Jun 27, 2025 | 65.56 | 65.56 | 63.80 | 63.82 | 63.82 | -0.70% | 25,036,392 |