Shenzhen iN-Cube Automation Co., Ltd. (SHE:301312)
China · Delayed Price · Currency is CNY 125.58
-9.60 (-7.10%)
At close: May 29, 2026
SHE:301312 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 134.00 | 136.66 | 132.29 | 135.18 | 135.18 | -0.18% | 5,092,639 |
| May 27, 2026 | 143.06 | 146.00 | 131.41 | 135.42 | 135.42 | -6.28% | 6,735,304 |
| May 26, 2026 | 148.00 | 153.90 | 136.18 | 144.50 | 144.50 | -3.02% | 9,241,657 |
| May 25, 2026 | 144.00 | 150.99 | 138.96 | 149.00 | 149.00 | 9.40% | 10,382,740 |
| May 22, 2026 | 115.50 | 136.20 | 114.98 | 136.20 | 136.20 | 20.00% | 11,027,080 |
| May 21, 2026 | 124.00 | 125.00 | 112.00 | 113.50 | 113.50 | -8.61% | 5,392,832 |
| May 20, 2026 | 116.60 | 124.87 | 114.32 | 124.19 | 124.19 | 5.57% | 5,293,550 |
| May 19, 2026 | 117.02 | 119.65 | 113.16 | 117.64 | 117.64 | -0.81% | 3,620,234 |
| May 18, 2026 | 116.98 | 122.98 | 115.83 | 118.60 | 118.60 | 0.51% | 3,914,582 |
| May 15, 2026 | 120.55 | 125.80 | 115.74 | 118.00 | 118.00 | -2.66% | 5,193,030 |
| May 14, 2026 | 128.01 | 134.49 | 121.08 | 121.23 | 121.23 | -6.33% | 7,204,344 |
| May 13, 2026 | 120.43 | 129.80 | 120.43 | 129.42 | 129.42 | 6.21% | 7,333,972 |
| May 12, 2026 | 126.20 | 129.99 | 120.15 | 121.85 | 121.85 | -3.91% | 6,124,645 |
| May 11, 2026 | 127.48 | 128.99 | 120.88 | 126.81 | 126.81 | -0.35% | 8,373,152 |
| May 8, 2026 | 116.00 | 128.74 | 113.20 | 127.26 | 127.26 | 4.74% | 9,856,990 |
| May 7, 2026 | 117.48 | 121.88 | 114.17 | 121.50 | 121.50 | 4.29% | 8,118,790 |
| May 6, 2026 | 115.61 | 117.88 | 113.08 | 116.50 | 116.50 | 1.23% | 6,399,695 |
| Apr 30, 2026 | 111.93 | 118.63 | 111.01 | 115.08 | 115.08 | 2.90% | 5,925,443 |
| Apr 29, 2026 | 110.88 | 119.80 | 110.00 | 111.84 | 111.84 | -2.49% | 5,401,665 |
| Apr 28, 2026 | 113.10 | 118.49 | 109.60 | 114.70 | 114.70 | -0.38% | 5,836,931 |
| Apr 27, 2026 | 114.00 | 117.00 | 112.00 | 115.14 | 115.14 | 1.37% | 4,940,153 |
| Apr 24, 2026 | 117.39 | 122.57 | 112.58 | 113.58 | 113.58 | -2.93% | 5,138,864 |
| Apr 23, 2026 | 123.55 | 124.77 | 115.28 | 117.01 | 117.01 | -6.57% | 8,807,714 |
| Apr 22, 2026 | 117.80 | 131.40 | 116.18 | 125.24 | 125.24 | 5.57% | 9,649,180 |
| Apr 21, 2026 | 115.37 | 119.35 | 114.12 | 118.63 | 118.63 | 1.28% | 6,337,533 |
| Apr 20, 2026 | 118.47 | 120.00 | 115.50 | 117.13 | 117.13 | -3.04% | 7,616,452 |
| Apr 17, 2026 | 121.69 | 124.78 | 115.61 | 120.80 | 120.80 | -0.29% | 9,664,533 |
| Apr 16, 2026 | 121.11 | 122.80 | 117.80 | 121.15 | 121.15 | 0.06% | 6,168,298 |
| Apr 15, 2026 | 123.04 | 127.13 | 120.25 | 121.08 | 121.08 | -1.32% | 6,030,450 |
| Apr 14, 2026 | 123.71 | 127.71 | 121.65 | 122.70 | 122.70 | -0.03% | 8,138,932 |
| Apr 13, 2026 | 116.08 | 129.79 | 116.08 | 122.74 | 122.74 | 7.65% | 11,406,300 |
| Apr 10, 2026 | 117.44 | 118.78 | 113.01 | 114.02 | 114.02 | -3.17% | 8,601,920 |
| Apr 9, 2026 | 117.85 | 121.27 | 114.65 | 117.75 | 117.75 | -2.32% | 9,998,058 |
| Apr 8, 2026 | 122.06 | 123.29 | 116.80 | 120.55 | 120.55 | 1.94% | 12,260,920 |
| Apr 7, 2026 | 116.92 | 129.80 | 115.50 | 118.26 | 118.26 | 3.18% | 12,881,590 |
| Apr 3, 2026 | 105.81 | 117.50 | 103.55 | 114.62 | 114.62 | 10.95% | 12,758,540 |
| Apr 2, 2026 | 102.10 | 106.29 | 99.66 | 103.31 | 103.31 | 0.11% | 11,218,010 |
| Apr 1, 2026 | 89.93 | 103.20 | 88.89 | 103.20 | 103.20 | 20.00% | 10,925,600 |
| Mar 31, 2026 | 89.52 | 89.99 | 84.71 | 86.00 | 86.00 | -6.95% | 5,617,397 |
| Mar 30, 2026 | 91.15 | 93.96 | 90.91 | 92.42 | 92.42 | -0.87% | 4,819,215 |
| Mar 27, 2026 | 94.02 | 95.87 | 89.06 | 93.23 | 93.23 | -2.22% | 7,161,703 |
| Mar 26, 2026 | 87.17 | 100.87 | 85.00 | 95.35 | 95.35 | 8.91% | 11,501,370 |
| Mar 25, 2026 | 87.05 | 91.88 | 85.30 | 87.55 | 87.55 | 5.66% | 7,553,334 |
| Mar 24, 2026 | 81.19 | 85.49 | 79.88 | 82.86 | 82.86 | 5.66% | 6,468,480 |
| Mar 23, 2026 | 81.07 | 83.00 | 78.10 | 78.42 | 78.42 | -7.01% | 6,462,516 |
| Mar 20, 2026 | 80.37 | 92.32 | 80.37 | 84.33 | 84.33 | 8.59% | 10,376,320 |
| Mar 19, 2026 | 76.54 | 81.41 | 76.50 | 77.66 | 77.66 | 0.10% | 3,979,997 |
| Mar 18, 2026 | 76.39 | 78.65 | 76.00 | 77.58 | 77.58 | 2.77% | 3,101,347 |
| Mar 17, 2026 | 81.29 | 81.29 | 75.02 | 75.49 | 75.49 | -7.47% | 4,302,635 |
| Mar 16, 2026 | 80.00 | 82.22 | 77.33 | 81.58 | 81.58 | 1.83% | 3,783,111 |