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 ¥522.6 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,367.74, while ¥1000 invested 1 year ago would be worth ¥835.74. This corresponds to total returns of -47.74%, 36.77%, -16.43%, respectively, with annualized returns of -6.28%, 6.47%, -16.43%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 6.57 | 6.36 | 6.36 | 6.6 | 6.3 | 24.2M |
| September 29, 2026 | 6.26 | 6.44 | 6.44 | 6.61 | 6.22 | 27.2M |
| September 28, 2026 | 6.54 | 6.28 | 6.28 | 6.54 | 6.2 | 28.94M |
| September 24, 2026 | 6.67 | 6.54 | 6.54 | 6.73 | 6.54 | 27.1M |
| September 23, 2026 | 6.88 | 6.74 | 6.74 | 6.93 | 6.71 | 42.29M |
| September 22, 2026 | 6.65 | 6.93 | 6.93 | 7.28 | 6.65 | 58.3M |
| September 21, 2026 | 7.25 | 7.16 | 7.16 | 7.47 | 7.08 | 88.57M |
| September 18, 2026 | 6.65 | 7.25 | 7.25 | 7.25 | 6.53 | 54.33M |
| September 17, 2026 | 7.1 | 6.59 | 6.59 | 7.17 | 6.55 | 85.18M |
| September 16, 2026 | 5.87 | 7.17 | 7.17 | 7.17 | 5.87 | 109.03M |
| September 15, 2026 | 6.59 | 6.52 | 6.52 | 6.74 | 6.52 | 24.13M |
| September 11, 2026 | 6.9 | 8.04 | 8.04 | 8.04 | 6.89 | 18.79M |
| September 10, 2026 | 6.9 | 7.31 | 7.31 | 7.4 | 6.89 | 39.96M |
| September 09, 2026 | 7.01 | 6.97 | 6.97 | 7.12 | 6.9 | 13.1M |
| September 08, 2026 | 7.05 | 7.05 | 7.05 | 7.1 | 6.91 | 14.12M |
| September 07, 2026 | 7.03 | 7.04 | 7.04 | 7.04 | 6.86 | 15.33M |
| September 04, 2026 | 6.9 | 6.98 | 6.98 | 7.09 | 6.84 | 19.62M |
| September 03, 2026 | 6.9 | 6.88 | 6.88 | 7.04 | 6.81 | 18.7M |
| September 02, 2026 | 7 | 6.9 | 6.9 | 7.02 | 6.86 | 19.31M |
| September 01, 2026 | 6.9 | 7 | 7 | 7.06 | 6.79 | 24.91M |
| August 31, 2026 | 6.85 | 6.89 | 6.89 | 6.95 | 6.53 | 42.13M |
| August 28, 2026 | 6.37 | 6.85 | 6.85 | 6.93 | 6.33 | 44.24M |
| August 27, 2026 | 6.15 | 6.38 | 6.38 | 6.44 | 6.09 | 28.24M |
| August 26, 2026 | 5.95 | 6.14 | 6.14 | 6.22 | 5.92 | 23.8M |
| August 25, 2026 | 5.67 | 5.95 | 5.95 | 6 | 5.62 | 16.37M |
| August 24, 2026 | 5.75 | 5.79 | 5.79 | 5.99 | 5.68 | 17.95M |
| 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 |
AD
