Innuovo Technology Co., Ltd. - 000795.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.83	11.99	11.99	12.11	11.65	90.94M
August 15, 2025	11.21	11.77	11.77	11.8	11.19	98.86M
August 14, 2025	11.46	11.25	11.25	11.54	11.22	40.68M
August 13, 2025	11.2	11.46	11.46	11.48	11.19	48.72M
August 12, 2025	11.4	11.2	11.2	11.4	11.17	44.65M
August 11, 2025	11.52	11.46	11.46	11.53	11.36	42.25M
August 08, 2025	11.4	11.52	11.52	11.7	11.35	70.43M
August 07, 2025	11.27	11.55	11.55	11.7	10.95	100.24M
August 06, 2025	11.02	11.15	11.15	11.17	10.95	32.07M
August 05, 2025	11.02	11.06	11.06	11.1	10.96	27.13M
August 04, 2025	10.87	11.01	11.01	11.01	10.86	24.87M
August 01, 2025	11.1	10.97	10.97	11.15	10.91	29.82M
July 31, 2025	11.27	11.08	11.08	11.4	11.03	40.63M
July 30, 2025	11.73	11.37	11.37	11.76	11.24	57.6M
July 29, 2025	11.56	11.69	11.69	12.03	11.48	70.92M
July 28, 2025	11.54	11.67	11.67	11.83	11.42	71.24M
July 25, 2025	11.44	11.61	11.61	11.71	11.43	87.13M
July 24, 2025	11.04	11.58	11.58	11.69	11.01	115.48M
July 23, 2025	11.2	11.1	11.1	11.31	11	42.35M
July 22, 2025	11.25	11.25	11.25	11.38	11.19	55.44M
July 21, 2025	11.3	11.37	11.37	11.45	11.11	76.52M
July 18, 2025	11.15	11.23	11.23	11.44	11.01	81.85M
July 17, 2025	10.92	11.03	11.03	11.07	10.79	36.98M
July 16, 2025	10.91	10.97	10.97	11.06	10.85	39.07M
July 15, 2025	10.99	10.93	10.93	11.36	10.91	63.57M
July 14, 2025	11.26	11.08	11.08	11.46	11.01	80.51M
July 11, 2025	11.35	11.23	11.23	11.72	11.16	129.38M
July 10, 2025	10.83	10.88	10.88	11.12	10.68	87.39M
July 09, 2025	10.75	10.67	10.67	10.8	10.62	35.17M
July 08, 2025	10.57	10.79	10.79	10.85	10.55	52.11M
July 07, 2025	10.47	10.6	10.6	10.68	10.41	24.18M
July 04, 2025	10.7	10.51	10.51	10.7	10.45	26.82M
July 03, 2025	10.59	10.65	10.65	10.69	10.52	25.11M
July 02, 2025	10.67	10.6	10.6	10.79	10.57	30.93M
July 01, 2025	10.82	10.74	10.74	10.82	10.61	38.98M
June 30, 2025	10.6	10.86	10.86	10.9	10.56	67.79M
June 27, 2025	10.5	10.55	10.55	10.68	10.5	45.41M
June 26, 2025	10.56	10.45	10.45	10.62	10.43	37.27M
June 25, 2025	10.49	10.58	10.58	10.6	10.44	36.83M
June 24, 2025	10.4	10.55	10.55	10.59	10.29	36.01M
June 23, 2025	10.15	10.39	10.39	10.42	10.15	30.92M
June 20, 2025	10.37	10.31	10.31	10.49	10.28	33.23M
June 19, 2025	10.71	10.33	10.33	10.74	10.3	49.54M
June 18, 2025	11.06	10.77	10.77	11.14	10.66	65.48M
June 17, 2025	11.39	11.15	11.15	11.65	11.11	71.02M
June 16, 2025	11.19	11.4	11.4	11.56	11.14	76.12M
June 13, 2025	11.71	11.4	11.4	11.89	11.33	105.57M
June 12, 2025	11.8	11.56	11.56	11.85	11.39	128.15M
June 11, 2025	11.15	11.91	11.91	12.48	11.11	203.93M
June 10, 2025	11.2	11.45	11.45	12	10.99	199.84M
June 09, 2025	10.23	11.12	11.12	11.12	10.2	149.49M
June 06, 2025	10.3	10.11	10.11	10.39	10.09	22.81M
June 05, 2025	10.18	10.31	10.31	10.44	10.13	35.16M
June 04, 2025	10.04	10.25	10.25	10.33	10.02	28.99M
June 03, 2025	9.9	10.1	10.1	10.14	9.9	21M
May 30, 2025	10	9.9	9.9	10.02	9.87	13.05M
May 29, 2025	9.9	10.03	10.03	10.06	9.9	15.62M
May 28, 2025	10.04	9.87	9.87	10.08	9.87	18.32M
May 27, 2025	10.13	10.03	10.03	10.15	10	10.88M
May 26, 2025	10.05	10.12	10.12	10.12	9.98	16.24M

Innuovo Technology Co., Ltd. (000795.SZ) SHZ