Shenzhen iN-Cube Automation Co., Ltd. (SHE:301312)
China · Delayed Price · Currency is CNY 70.80
+0.77 (1.10%)
At close: Aug 24, 2026
SHE:301312 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 71.30 | 74.28 | 68.30 | 70.80 | 70.80 | 1.10% | 7,327,945 |
| Aug 21, 2026 | 68.53 | 72.05 | 67.77 | 70.03 | 70.03 | 0.57% | 3,986,910 |
| Aug 20, 2026 | 68.96 | 71.00 | 66.97 | 69.63 | 69.63 | 3.17% | 5,026,779 |
| Aug 19, 2026 | 72.50 | 73.54 | 67.10 | 67.49 | 67.49 | -10.55% | 6,854,034 |
| Aug 18, 2026 | 77.00 | 77.77 | 72.80 | 75.45 | 75.45 | 1.28% | 8,040,939 |
| Aug 17, 2026 | 72.16 | 74.80 | 70.51 | 74.50 | 74.50 | 3.64% | 6,171,194 |
| Aug 14, 2026 | 69.12 | 73.99 | 68.82 | 71.88 | 71.88 | 4.02% | 5,792,651 |
| Aug 13, 2026 | 72.56 | 74.18 | 69.00 | 69.10 | 69.10 | -4.27% | 7,305,661 |
| Aug 12, 2026 | 68.71 | 73.85 | 68.53 | 72.18 | 72.18 | 3.93% | 8,589,298 |
| Aug 11, 2026 | 65.55 | 71.43 | 63.60 | 69.45 | 69.45 | 4.89% | 10,020,157 |
| Aug 10, 2026 | 69.32 | 70.43 | 65.60 | 66.21 | 66.21 | -4.14% | 8,891,766 |
| Aug 7, 2026 | 64.71 | 69.35 | 63.65 | 69.07 | 69.07 | 6.28% | 7,937,448 |
| Aug 6, 2026 | 61.52 | 67.10 | 60.65 | 64.99 | 64.99 | 3.93% | 8,852,288 |
| Aug 5, 2026 | 55.74 | 63.84 | 55.00 | 62.53 | 62.53 | 9.11% | 7,842,041 |
| Aug 4, 2026 | 54.49 | 58.20 | 53.43 | 57.31 | 57.31 | 7.34% | 6,407,258 |
| Aug 3, 2026 | 54.80 | 56.42 | 52.72 | 53.39 | 53.39 | -3.77% | 7,374,432 |
| Jul 31, 2026 | 57.99 | 63.01 | 55.34 | 55.48 | 55.48 | 5.66% | 10,917,104 |
| Jul 30, 2026 | 58.55 | 58.87 | 51.71 | 52.51 | 52.51 | -11.02% | 5,120,497 |
| Jul 29, 2026 | 61.81 | 62.00 | 56.12 | 59.01 | 59.01 | -4.51% | 4,934,500 |
| Jul 28, 2026 | 64.61 | 66.36 | 61.32 | 61.80 | 61.80 | -5.95% | 4,185,280 |
| Jul 27, 2026 | 62.94 | 65.96 | 61.88 | 65.71 | 65.71 | 5.76% | 4,727,262 |
| Jul 24, 2026 | 61.89 | 66.00 | 60.00 | 62.13 | 62.13 | -0.13% | 4,161,349 |
| Jul 23, 2026 | 64.20 | 66.72 | 61.63 | 62.21 | 62.21 | -2.34% | 3,489,305 |
| Jul 22, 2026 | 64.88 | 68.26 | 63.08 | 63.70 | 63.70 | -2.38% | 5,341,375 |
| Jul 21, 2026 | 60.58 | 65.36 | 51.83 | 65.25 | 65.25 | 8.75% | 7,100,168 |
| Jul 20, 2026 | 69.23 | 69.90 | 58.31 | 60.00 | 60.00 | -10.67% | 6,141,816 |
| Jul 17, 2026 | 76.18 | 77.01 | 65.90 | 67.17 | 67.17 | -12.43% | 5,861,002 |
| Jul 16, 2026 | 80.58 | 81.29 | 76.18 | 76.70 | 76.70 | -6.34% | 4,072,333 |
| Jul 15, 2026 | 89.62 | 89.98 | 81.00 | 81.89 | 81.89 | -6.78% | 3,897,183 |
| Jul 14, 2026 | 87.77 | 88.66 | 82.99 | 87.85 | 87.85 | 2.68% | 3,769,089 |
| Jul 13, 2026 | 91.32 | 93.53 | 85.26 | 85.56 | 85.56 | -7.71% | 5,337,829 |
| Jul 10, 2026 | 98.01 | 102.74 | 92.26 | 92.71 | 92.71 | -2.92% | 6,838,290 |
| Jul 9, 2026 | 94.75 | 95.58 | 88.70 | 95.50 | 95.50 | 3.78% | 4,247,732 |
| Jul 8, 2026 | 97.52 | 98.75 | 90.30 | 92.02 | 92.02 | -3.75% | 3,269,720 |
| Jul 7, 2026 | 99.99 | 100.54 | 93.20 | 95.61 | 95.61 | -4.67% | 3,500,961 |
| Jul 6, 2026 | 105.09 | 105.85 | 97.77 | 100.29 | 100.29 | -3.96% | 3,560,045 |
| Jul 3, 2026 | 110.90 | 112.00 | 104.00 | 104.43 | 104.43 | -6.41% | 4,317,826 |
| Jul 2, 2026 | 114.67 | 119.00 | 111.01 | 111.58 | 111.58 | -6.66% | 4,869,608 |
| Jul 1, 2026 | 115.21 | 130.99 | 114.58 | 119.54 | 119.54 | 3.04% | 7,297,411 |
| Jun 30, 2026 | 110.56 | 120.55 | 110.01 | 116.01 | 116.01 | 10.48% | 8,212,105 |
| Jun 29, 2026 | 106.00 | 107.00 | 96.06 | 105.01 | 105.01 | 0.41% | 6,204,491 |
| Jun 26, 2026 | 110.36 | 110.89 | 103.88 | 104.58 | 104.58 | -5.70% | 4,318,583 |
| Jun 25, 2026 | 112.10 | 118.50 | 109.19 | 110.90 | 110.90 | -1.88% | 5,518,614 |
| Jun 24, 2026 | 108.07 | 115.59 | 106.11 | 113.02 | 113.02 | 5.63% | 5,690,280 |
| Jun 23, 2026 | 110.02 | 111.85 | 104.81 | 107.00 | 107.00 | -2.74% | 4,579,022 |
| Jun 22, 2026 | 112.79 | 113.00 | 105.55 | 110.01 | 110.01 | -2.65% | 5,674,289 |
| Jun 18, 2026 | 110.31 | 113.62 | 107.66 | 113.00 | 113.00 | 1.80% | 6,800,273 |
| Jun 17, 2026 | 106.00 | 113.67 | 104.78 | 111.00 | 111.00 | 3.82% | 9,134,789 |
| Jun 16, 2026 | 92.61 | 109.00 | 91.51 | 106.92 | 106.92 | 17.01% | 11,808,034 |
| Jun 15, 2026 | 79.68 | 93.70 | 79.40 | 91.38 | 91.38 | 16.48% | 9,156,448 |