Invengo Information Technology Co.,Ltd. (002161.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002161.SZ Historical Return
If you invested ¥1000 in Invengo Information Technology Co., Ltd (002161.SZ) 10 years ago, it would be worth ¥437.55 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,235.04, while ¥1000 invested 1 year ago would be worth ¥669.76. This corresponds to total returns of -56.25%, 23.5%, -33.02%, respectively, with annualized returns of -7.93%, 4.31%, -33.02%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002161.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5.7 | 5.78 | 5.78 | 5.8 | 5.61 | 9.53M |
| August 20, 2026 | 5.75 | 5.75 | 5.75 | 5.84 | 5.66 | 9.95M |
| August 19, 2026 | 5.9 | 5.67 | 5.67 | 5.98 | 5.62 | 14.6M |
| August 18, 2026 | 6.06 | 5.99 | 5.99 | 6.06 | 5.9 | 13.05M |
| August 17, 2026 | 5.87 | 6.06 | 6.06 | 6.1 | 5.85 | 17.9M |
| August 14, 2026 | 5.9 | 5.87 | 5.87 | 6.02 | 5.83 | 10.91M |
| August 13, 2026 | 5.94 | 5.91 | 5.91 | 6.01 | 5.88 | 13.64M |
| August 12, 2026 | 5.88 | 5.92 | 5.92 | 5.96 | 5.83 | 10.21M |
| August 11, 2026 | 5.96 | 5.91 | 5.91 | 6.05 | 5.88 | 14.44M |
| August 10, 2026 | 5.89 | 5.9 | 5.9 | 5.99 | 5.74 | 14.02M |
| August 07, 2026 | 5.81 | 5.92 | 5.92 | 6.05 | 5.7 | 29.33M |
| August 06, 2026 | 5.62 | 5.8 | 5.8 | 5.82 | 5.57 | 20.16M |
| August 05, 2026 | 5.56 | 5.57 | 5.57 | 5.69 | 5.5 | 17.36M |
| August 04, 2026 | 5.49 | 5.5 | 5.5 | 5.64 | 5.47 | 15.15M |
| August 03, 2026 | 5.41 | 5.48 | 5.48 | 5.53 | 5.39 | 16.64M |
| July 31, 2026 | 5.27 | 5.43 | 5.43 | 5.55 | 5.25 | 20.62M |
| July 30, 2026 | 5.3 | 5.16 | 5.16 | 5.4 | 5.14 | 19.91M |
| July 29, 2026 | 5.25 | 5.36 | 5.36 | 5.46 | 5.22 | 28.34M |
| July 28, 2026 | 5.04 | 5.29 | 5.29 | 5.34 | 5 | 24.33M |
| July 27, 2026 | 4.77 | 5.07 | 5.07 | 5.1 | 4.73 | 18.69M |
| July 24, 2026 | 4.77 | 4.78 | 4.78 | 4.9 | 4.68 | 15M |
| July 23, 2026 | 4.62 | 4.8 | 4.8 | 4.83 | 4.62 | 14.44M |
| July 22, 2026 | 4.7 | 4.62 | 4.62 | 4.77 | 4.6 | 15.48M |
| July 21, 2026 | 4.76 | 4.77 | 4.77 | 4.82 | 4.46 | 22.85M |
| July 20, 2026 | 4.95 | 4.73 | 4.73 | 5.05 | 4.67 | 20.06M |
| July 17, 2026 | 5.09 | 4.95 | 4.95 | 5.18 | 4.89 | 23.34M |
| July 16, 2026 | 4.95 | 5.14 | 5.14 | 5.38 | 4.94 | 25.7M |
| July 15, 2026 | 5.06 | 5.05 | 5.05 | 5.38 | 4.94 | 25.14M |
| July 14, 2026 | 4.9 | 5 | 5 | 5.01 | 4.76 | 16.39M |
| July 13, 2026 | 5.23 | 4.9 | 4.9 | 5.26 | 4.87 | 20.44M |
| July 10, 2026 | 5.15 | 5.28 | 5.28 | 5.45 | 5.15 | 16.64M |
| July 09, 2026 | 5.23 | 5.2 | 5.2 | 5.25 | 4.98 | 17.2M |
| July 08, 2026 | 5.25 | 5.23 | 5.23 | 5.36 | 5.2 | 11.98M |
| July 07, 2026 | 5.49 | 5.27 | 5.27 | 5.49 | 5.24 | 14.35M |
| July 06, 2026 | 5.78 | 5.46 | 5.46 | 5.83 | 5.45 | 17.07M |
| July 03, 2026 | 5.58 | 5.62 | 5.62 | 5.79 | 5.52 | 26.96M |
| July 02, 2026 | 5.95 | 5.52 | 5.52 | 5.95 | 5.48 | 41.52M |
| July 01, 2026 | 5.49 | 5.92 | 5.92 | 5.92 | 5.44 | 26.63M |
| June 30, 2026 | 5.27 | 5.38 | 5.38 | 5.43 | 5.24 | 13.38M |
| June 29, 2026 | 5.36 | 5.32 | 5.32 | 5.42 | 5.13 | 16.99M |
| June 26, 2026 | 5.8 | 5.4 | 5.4 | 5.8 | 5.4 | 21.43M |
| June 25, 2026 | 5.85 | 5.8 | 5.8 | 6.01 | 5.69 | 19.14M |
| June 24, 2026 | 5.96 | 5.88 | 5.88 | 6.02 | 5.73 | 22.86M |
| June 23, 2026 | 6.14 | 6.04 | 6.04 | 6.38 | 6 | 31.86M |
| June 22, 2026 | 6.12 | 6.01 | 6.01 | 6.18 | 5.79 | 30.45M |
| June 18, 2026 | 6.26 | 6.09 | 6.09 | 6.41 | 6.06 | 45.46M |
| June 17, 2026 | 5.74 | 6.26 | 6.26 | 6.26 | 5.66 | 47.19M |
| June 16, 2026 | 5.61 | 5.69 | 5.69 | 5.72 | 5.46 | 19.61M |
| June 15, 2026 | 5.6 | 5.6 | 5.6 | 5.76 | 5.54 | 16.04M |
| June 12, 2026 | 5.55 | 5.55 | 5.55 | 5.67 | 5.52 | 14.46M |
| June 11, 2026 | 5.61 | 5.49 | 5.49 | 5.66 | 5.41 | 15.38M |
| June 10, 2026 | 5.8 | 5.68 | 5.68 | 5.8 | 5.57 | 16.6M |
| June 09, 2026 | 5.8 | 5.75 | 5.75 | 5.84 | 5.66 | 12M |
| June 08, 2026 | 5.93 | 5.73 | 5.73 | 6.02 | 5.65 | 19.74M |
| June 05, 2026 | 6.01 | 6.03 | 6.03 | 6.2 | 5.94 | 15.67M |
| June 04, 2026 | 6 | 6 | 6 | 6.09 | 5.92 | 11.14M |
| June 03, 2026 | 6.1 | 6.04 | 6.04 | 6.14 | 5.96 | 14.13M |
| June 02, 2026 | 6.32 | 6.1 | 6.1 | 6.37 | 6.03 | 15.32M |
| June 01, 2026 | 6.21 | 6.35 | 6.35 | 6.44 | 6.16 | 15.82M |
| May 29, 2026 | 6.5 | 6.24 | 6.24 | 6.63 | 6.22 | 20.09M |
AD
