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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.45	10.46	10.46	10.49	10.4	12.24M
November 06, 2025	10.44	10.47	10.47	10.49	10.41	12.13M
November 05, 2025	10.4	10.44	10.44	10.47	10.36	11.55M
November 04, 2025	10.5	10.45	10.45	10.55	10.4	12.65M
November 03, 2025	10.58	10.54	10.54	10.59	10.38	17.27M
October 31, 2025	10.66	10.61	10.61	10.66	10.5	19.77M
October 30, 2025	10.68	10.73	10.73	10.86	10.6	32.35M
October 29, 2025	10.52	10.7	10.7	10.71	10.52	15.75M
October 28, 2025	10.68	10.56	10.56	10.68	10.51	16.58M
October 27, 2025	10.71	10.68	10.68	10.77	10.64	20.08M
October 24, 2025	10.58	10.66	10.66	10.68	10.58	16.41M
October 23, 2025	10.47	10.56	10.56	10.57	10.32	16.12M
October 22, 2025	10.64	10.52	10.52	10.64	10.45	21.9M
October 21, 2025	10.69	10.75	10.75	10.76	10.6	15.91M
October 20, 2025	10.72	10.67	10.67	10.77	10.58	18.99M
October 17, 2025	10.91	10.72	10.72	11.05	10.65	26.43M
October 16, 2025	11.06	10.9	10.9	11.13	10.86	28.6M
October 15, 2025	11.19	11.12	11.12	11.35	10.98	39.57M
October 14, 2025	11.63	11.25	11.25	11.65	11.17	72.13M
October 13, 2025	11.16	11.74	11.74	11.85	11.12	106.16M
October 10, 2025	11.19	10.99	10.99	11.2	10.95	32.76M
October 09, 2025	10.9	11.13	11.13	11.14	10.77	46.14M
September 30, 2025	10.59	10.73	10.73	10.79	10.58	22.42M
September 29, 2025	10.5	10.57	10.57	10.62	10.44	16.09M
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

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