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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.66	10.51	10.51	10.75	10.5	18.75M
September 25, 2025	10.52	10.73	10.73	10.75	10.48	28.3M
September 24, 2025	10.4	10.55	10.55	10.57	10.28	18.99M
September 23, 2025	10.68	10.35	10.35	10.7	10.18	28.6M
September 22, 2025	10.63	10.68	10.68	10.71	10.54	16.13M
September 19, 2025	10.77	10.64	10.64	10.83	10.59	25.06M
September 18, 2025	11.08	10.77	10.77	11.1	10.68	42.34M
September 17, 2025	10.98	11.14	11.14	11.14	10.92	26.94M
September 16, 2025	11.04	11.02	11.02	11.06	10.78	32.02M
September 15, 2025	11.17	11.05	11.05	11.17	11.01	22.7M
September 12, 2025	11.2	11.21	11.07	11.3	11.11	31.43M
September 11, 2025	10.91	11.17	11.03	11.19	10.84	31.54M
September 10, 2025	10.99	10.93	10.8	11.13	10.9	26.11M
September 09, 2025	11.22	10.99	10.85	11.26	10.96	26.83M
September 08, 2025	11.23	11.21	11.07	11.29	11.08	26.2M
September 05, 2025	10.93	11.24	11.24	11.25	10.87	32.2M
September 04, 2025	11.36	10.92	10.92	11.59	10.72	44.89M
September 03, 2025	11.82	11.33	11.33	11.87	11.28	40.33M
September 02, 2025	12.08	11.82	11.82	12.1	11.66	53.96M
September 01, 2025	12.24	12.08	12.08	12.3	12.01	48.87M
August 29, 2025	12.2	12.24	12.24	12.55	12.15	69.53M
August 28, 2025	12.1	12.25	12.25	12.45	11.92	78.43M
August 27, 2025	12.24	12.18	12.18	12.59	12.12	99.27M
August 26, 2025	12.52	12.23	12.23	12.52	12.15	88.35M
August 25, 2025	12.14	12.64	12.64	12.69	12.05	133.98M
August 22, 2025	11.92	11.98	11.98	12.24	11.91	62.29M
August 21, 2025	11.97	11.92	11.92	12.4	11.84	63.68M
August 20, 2025	11.95	12.07	12.07	12.33	11.88	66.07M
August 19, 2025	11.95	12.05	12.05	12.25	11.86	81.41M
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

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