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 ¥332.88 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥938.7, while ¥1000 invested 1 year ago would be worth ¥744.68. This corresponds to total returns of -66.71%, -6.13%, -25.53%, respectively, with annualized returns of -10.41%, -1.26%, -25.53%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 6.41 | 6.59 | 6.59 | 6.65 | 6.33 | 21.24M |
| May 27, 2026 | 6.5 | 6.43 | 6.43 | 6.54 | 6.32 | 16.44M |
| May 26, 2026 | 6.66 | 6.52 | 6.52 | 6.72 | 6.39 | 19.86M |
| May 25, 2026 | 6.58 | 6.72 | 6.72 | 6.9 | 6.43 | 22.66M |
| May 22, 2026 | 6.57 | 6.54 | 6.54 | 6.62 | 6.42 | 17.39M |
| May 21, 2026 | 6.61 | 6.47 | 6.47 | 6.87 | 6.44 | 20.49M |
| May 20, 2026 | 6.84 | 6.75 | 6.75 | 6.87 | 6.69 | 17.35M |
| May 19, 2026 | 7 | 6.9 | 6.9 | 7.27 | 6.87 | 32.1M |
| May 18, 2026 | 6.61 | 7.02 | 7.02 | 7.1 | 6.52 | 32.63M |
| May 15, 2026 | 6.81 | 6.63 | 6.63 | 6.83 | 6.57 | 20.01M |
| May 14, 2026 | 6.99 | 6.8 | 6.8 | 7.15 | 6.69 | 27.44M |
| May 13, 2026 | 7.01 | 6.95 | 6.95 | 7.06 | 6.9 | 19.88M |
| May 12, 2026 | 7.25 | 7.01 | 7.01 | 7.25 | 6.94 | 24.83M |
| May 11, 2026 | 7.2 | 7.27 | 7.27 | 7.29 | 7.12 | 21.54M |
| May 08, 2026 | 7.09 | 7.19 | 7.19 | 7.24 | 6.87 | 23.37M |
| May 07, 2026 | 6.88 | 7.07 | 7.07 | 7.09 | 6.87 | 24.67M |
| May 06, 2026 | 6.82 | 6.86 | 6.86 | 6.92 | 6.73 | 32.28M |
| April 30, 2026 | 7.31 | 6.74 | 6.74 | 7.31 | 6.71 | 34.97M |
| April 29, 2026 | 6.69 | 7.03 | 7.03 | 7.1 | 6.38 | 49.01M |
| April 28, 2026 | 7.2 | 7.06 | 7.06 | 7.21 | 7.02 | 18.79M |
| April 27, 2026 | 7.25 | 7.2 | 7.2 | 7.27 | 7.08 | 18.62M |
| April 24, 2026 | 7.31 | 7.25 | 7.25 | 7.32 | 7.05 | 20.56M |
| April 23, 2026 | 7.31 | 7.31 | 7.31 | 7.59 | 7.2 | 29.95M |
| April 22, 2026 | 6.96 | 7.3 | 7.3 | 7.38 | 6.89 | 30.26M |
| April 21, 2026 | 7.18 | 7.01 | 7.01 | 7.18 | 6.95 | 19.84M |
| April 20, 2026 | 7.21 | 7.21 | 7.21 | 7.33 | 7.18 | 15.85M |
| April 17, 2026 | 7.34 | 7.23 | 7.23 | 7.37 | 7.19 | 16.33M |
| April 16, 2026 | 7.26 | 7.34 | 7.34 | 7.36 | 7.15 | 16.29M |
| April 15, 2026 | 7.36 | 7.24 | 7.24 | 7.48 | 7.21 | 18.86M |
| April 14, 2026 | 7.37 | 7.3 | 7.3 | 7.43 | 7.18 | 20.45M |
AD
