Shenzhen Infinova Limited - 002528.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	2.94	2.96	2.96	3	2.86	19.7M
October 17, 2025	2.93	2.93	2.93	3.09	2.9	41.6M
October 16, 2025	2.82	2.94	2.94	2.94	2.8	22.62M
October 15, 2025	2.78	2.8	2.8	2.8	2.76	7.18M
October 14, 2025	2.81	2.78	2.78	2.83	2.77	9.23M
October 13, 2025	2.74	2.8	2.8	2.8	2.71	8.62M
October 10, 2025	2.81	2.82	2.82	2.87	2.78	8.2M
October 09, 2025	2.83	2.81	2.81	2.85	2.79	9.28M
September 30, 2025	2.83	2.83	2.83	2.86	2.8	11.78M
September 29, 2025	2.8	2.83	2.83	2.86	2.74	17.84M
September 26, 2025	2.7	2.82	2.82	2.82	2.68	19.75M
September 25, 2025	2.85	2.7	2.7	2.85	2.69	6.27M
September 24, 2025	2.64	2.72	2.72	2.74	2.62	9.49M
September 23, 2025	2.74	2.65	2.65	2.75	2.61	15.11M
September 22, 2025	2.85	2.75	2.75	2.85	2.71	15.93M
September 19, 2025	2.89	2.85	2.85	2.89	2.84	6.59M
September 18, 2025	2.9	2.85	2.85	2.9	2.84	11.79M
September 17, 2025	2.9	2.9	2.9	2.92	2.88	9.94M
September 16, 2025	2.88	2.9	2.9	2.9	2.87	7.9M
September 15, 2025	2.92	2.88	2.88	2.92	2.88	13.13M
September 12, 2025	2.89	2.94	2.94	2.94	2.88	15.18M
September 11, 2025	2.86	2.89	2.89	2.89	2.85	8.59M
September 10, 2025	2.89	2.88	2.88	2.9	2.87	7.82M
September 09, 2025	2.95	2.9	2.9	2.95	2.89	8.96M
September 08, 2025	2.88	2.92	2.92	2.92	2.87	10.34M
September 05, 2025	2.86	2.89	2.89	2.89	2.84	9.25M
September 04, 2025	2.87	2.86	2.86	2.88	2.82	11.6M
September 03, 2025	2.89	2.87	2.87	2.93	2.86	9.88M
September 02, 2025	2.94	2.87	2.87	2.94	2.85	15.88M
September 01, 2025	2.94	2.94	2.94	2.96	2.92	13.66M
August 29, 2025	2.97	2.95	2.95	3.05	2.94	16.89M
August 28, 2025	2.92	2.97	2.97	2.98	2.9	18.59M
August 27, 2025	3	2.94	2.94	3.03	2.93	30.87M
August 26, 2025	2.9	3.01	3.01	3.06	2.9	34.5M
August 25, 2025	2.9	2.91	2.91	2.93	2.87	17.2M
August 22, 2025	2.9	2.91	2.91	2.95	2.89	15.86M
August 21, 2025	2.89	2.91	2.91	2.93	2.89	14.41M
August 20, 2025	2.87	2.92	2.92	2.97	2.85	16.81M
August 19, 2025	2.85	2.88	2.88	2.89	2.85	14.43M
August 18, 2025	2.83	2.86	2.86	2.88	2.81	14.23M
August 15, 2025	2.78	2.83	2.83	2.84	2.78	14.86M
August 14, 2025	2.87	2.81	2.81	2.89	2.81	18.96M
August 13, 2025	2.93	2.88	2.88	2.94	2.86	19.79M
August 12, 2025	2.91	2.91	2.91	2.94	2.89	12.15M
August 11, 2025	2.91	2.92	2.92	2.94	2.87	16.96M
August 08, 2025	2.98	2.94	2.94	2.98	2.91	28.41M
August 07, 2025	2.87	3	3	3	2.86	44.31M
August 06, 2025	2.87	2.86	2.86	2.9	2.83	13.4M
August 05, 2025	2.86	2.89	2.89	2.91	2.86	9.32M
August 04, 2025	2.83	2.86	2.86	2.87	2.79	12.41M
August 01, 2025	2.89	2.87	2.87	2.91	2.85	12.64M
July 31, 2025	2.85	2.87	2.87	2.9	2.84	12.51M
July 30, 2025	2.83	2.85	2.85	2.87	2.82	11.56M
July 29, 2025	2.86	2.83	2.83	2.86	2.81	15.36M
July 28, 2025	2.89	2.87	2.87	2.95	2.85	15.53M
July 25, 2025	2.87	2.88	2.88	2.91	2.87	9.59M
July 24, 2025	2.9	2.88	2.88	2.93	2.87	15.65M
July 23, 2025	2.82	2.91	2.91	2.96	2.82	24.58M
July 22, 2025	2.9	2.83	2.83	2.93	2.8	27.18M
July 21, 2025	2.95	2.93	2.93	2.98	2.92	14.47M

Shenzhen Infinova Limited (002528.SZ) SHZ