Shenzhen Infinova Limited (002528.SZ) SHZ
3.99
-0.16(-3.86%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.99
-0.16(-3.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4.12 | 3.99 | 3.99 | 4.16 | 3.95 | 40.48M |
| April 02, 2026 | 4.17 | 4.15 | 4.15 | 4.18 | 3.85 | 79.27M |
| April 01, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.08M |
| March 31, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 6.28M |
| March 30, 2026 | 3.54 | 3.61 | 3.61 | 3.69 | 3.46 | 24.63M |
| March 27, 2026 | 3.65 | 3.62 | 3.62 | 3.65 | 3.53 | 26.68M |
| March 26, 2026 | 3.7 | 3.69 | 3.69 | 3.7 | 3.52 | 48.53M |
| March 25, 2026 | 3.47 | 3.52 | 3.52 | 3.52 | 3.43 | 8.23M |
| March 24, 2026 | 3.24 | 3.35 | 3.35 | 3.35 | 3.18 | 25.91M |
| March 23, 2026 | 3.18 | 3.19 | 3.19 | 3.32 | 3.1 | 38.29M |
| March 20, 2026 | 3.34 | 3.18 | 3.18 | 3.41 | 3.18 | 30.19M |
| March 19, 2026 | 3.43 | 3.35 | 3.35 | 3.47 | 3.32 | 24.02M |
| March 18, 2026 | 3.51 | 3.42 | 3.42 | 3.54 | 3.41 | 28.74M |
| March 17, 2026 | 3.6 | 3.59 | 3.59 | 3.73 | 3.52 | 30.85M |
| March 16, 2026 | 3.7 | 3.56 | 3.56 | 3.79 | 3.52 | 41.52M |
| March 13, 2026 | 3.71 | 3.71 | 3.71 | 3.84 | 3.61 | 56.33M |
| March 12, 2026 | 3.6 | 3.71 | 3.71 | 3.71 | 3.51 | 76.57M |
| March 11, 2026 | 3.38 | 3.53 | 3.53 | 3.53 | 3.37 | 27.72M |
| March 10, 2026 | 3.05 | 3.33 | 3.33 | 3.52 | 3.05 | 54.59M |
| March 09, 2026 | 3.24 | 3.35 | 3.35 | 3.35 | 3.19 | 22.51M |
| March 06, 2026 | 3.05 | 3.19 | 3.19 | 3.19 | 3.05 | 26.38M |
| March 05, 2026 | 3.05 | 3.04 | 3.04 | 3.07 | 2.99 | 21.79M |
| March 04, 2026 | 3.08 | 2.97 | 2.97 | 3.08 | 2.78 | 24.83M |
| March 03, 2026 | 2.91 | 2.93 | 2.93 | 2.97 | 2.87 | 43.28M |
| March 02, 2026 | 2.95 | 2.83 | 2.83 | 2.95 | 2.82 | 30.84M |
| February 27, 2026 | 3.08 | 2.91 | 2.91 | 3.12 | 2.89 | 35.2M |
| February 26, 2026 | 3.05 | 3.02 | 3.02 | 3.07 | 2.94 | 57.46M |
| February 25, 2026 | 2.87 | 2.92 | 2.92 | 2.92 | 2.86 | 7.24M |
| February 24, 2026 | 2.67 | 2.78 | 2.78 | 2.78 | 2.62 | 22.19M |
| February 13, 2026 | 2.61 | 2.65 | 0 | 2.74 | 2.59 | 17.29M |
| February 12, 2026 | 2.63 | 2.62 | 0 | 2.69 | 2.56 | 13.5M |
| February 11, 2026 | 2.58 | 2.63 | 0 | 2.66 | 2.52 | 17.48M |
| February 10, 2026 | 2.66 | 2.59 | 0 | 2.7 | 2.59 | 29M |
| February 09, 2026 | 2.59 | 2.61 | 0 | 2.72 | 2.58 | 35.29M |
| February 06, 2026 | 2.66 | 2.65 | 0 | 2.72 | 2.52 | 50.95M |
| February 05, 2026 | 2.48 | 2.59 | 0 | 2.59 | 2.47 | 18.05M |
| February 04, 2026 | 2.4 | 2.47 | 0 | 2.54 | 2.4 | 29.79M |
| February 03, 2026 | 2.34 | 2.45 | 0 | 2.46 | 2.33 | 42.35M |
| February 02, 2026 | 2.27 | 2.34 | 0 | 2.43 | 2.25 | 44.73M |
| January 30, 2026 | 2.19 | 2.37 | 0 | 2.43 | 2.19 | 59.86M |
| January 29, 2026 | 2.31 | 2.31 | 0 | 2.31 | 2.31 | 1.15M |
| January 28, 2026 | 2.43 | 2.43 | 0 | 2.43 | 2.43 | 1.47M |
| January 27, 2026 | 2.56 | 2.56 | 0 | 2.56 | 2.56 | 3.73M |
| January 26, 2026 | 2.74 | 2.69 | 0 | 2.74 | 2.67 | 11.82M |
| January 23, 2026 | 2.76 | 2.74 | 0 | 2.76 | 2.72 | 7.2M |
| January 22, 2026 | 2.72 | 2.75 | 0 | 2.76 | 2.69 | 9.78M |
| January 21, 2026 | 2.71 | 2.71 | 0 | 2.73 | 2.68 | 7.04M |
| January 20, 2026 | 2.72 | 2.71 | 0 | 2.75 | 2.7 | 7.24M |
| January 19, 2026 | 2.74 | 2.72 | 0 | 2.74 | 2.68 | 7.36M |
| January 16, 2026 | 2.83 | 2.72 | 0 | 2.83 | 2.67 | 14.91M |
| January 15, 2026 | 2.81 | 2.81 | 0 | 2.86 | 2.8 | 6.85M |
| January 14, 2026 | 2.8 | 2.83 | 0 | 2.84 | 2.79 | 8.28M |
| January 13, 2026 | 2.86 | 2.81 | 0 | 2.87 | 2.8 | 10.22M |
| January 12, 2026 | 2.79 | 2.86 | 0 | 2.9 | 2.78 | 13.53M |
| January 09, 2026 | 2.75 | 2.8 | 0 | 2.82 | 2.72 | 13.19M |
| January 08, 2026 | 2.76 | 2.75 | 0 | 2.76 | 2.73 | 8.8M |
| January 07, 2026 | 2.77 | 2.77 | 0 | 2.83 | 2.76 | 8.5M |
| January 06, 2026 | 2.68 | 2.76 | 0 | 2.77 | 2.68 | 10.26M |
| January 05, 2026 | 2.67 | 2.69 | 0 | 2.7 | 2.66 | 6.22M |
| December 31, 2025 | 2.73 | 2.68 | 0 | 2.77 | 2.65 | 14.24M |