Shenzhen InfoGem Technologies Co., Ltd. - 300085.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	45.67	47.9	47.9	51.68	44.88	119.38M
August 15, 2025	42.21	45.67	45.67	47.75	42.21	116.88M
August 14, 2025	43.87	42.62	42.62	44.46	42.52	47.8M
August 13, 2025	44.19	43.87	43.87	44.9	43.15	65.47M
August 12, 2025	41.91	44.1	44.1	44.37	41.91	63.12M
August 11, 2025	40.71	42.27	42.27	42.8	40.71	42.21M
August 08, 2025	41.8	41	41	41.88	41	21.42M
August 07, 2025	41.7	42.07	42.07	42.6	41.32	30.58M
August 06, 2025	41.15	41.76	41.76	41.9	41.15	20.07M
August 05, 2025	41.7	41.54	41.54	42.04	41.12	20.46M
August 04, 2025	41.01	41.34	41.34	41.47	40.99	18.93M
August 01, 2025	41.19	41.8	41.8	42.2	40.85	25.55M
July 31, 2025	41.51	41.18	41.18	42.22	41	28.87M
July 30, 2025	42.51	41.87	41.87	42.78	41.6	28.62M
July 29, 2025	43.08	42.93	42.93	43.09	41.65	37.49M
July 28, 2025	43.41	43.09	43.09	44.25	43.01	33.68M
July 25, 2025	44.69	43.31	43.31	44.8	43.2	46.18M
July 24, 2025	43.51	44.84	44.84	45.29	43.3	55.12M
July 23, 2025	44.14	44.03	44.03	45.9	43.77	73.35M
July 22, 2025	42.29	44.26	44.26	45.93	41.75	76.36M
July 21, 2025	41.9	42.54	42.54	42.8	41.61	27.93M
July 18, 2025	42.22	42.04	42.04	42.65	41.81	22.83M
July 17, 2025	42.08	42.41	42.41	42.7	41.91	30.29M
July 16, 2025	41.83	41.89	41.89	42.3	41.39	26.56M
July 15, 2025	42.08	41.83	41.83	42.7	41.52	32.95M
July 14, 2025	43.83	42.46	42.46	43.99	42.08	47.47M
July 11, 2025	42.75	44.19	44.19	46.08	42.31	91.31M
July 10, 2025	42.42	42.94	42.94	43.8	42.03	46.26M
July 09, 2025	43.32	42.65	42.65	43.92	42.46	42.05M
July 08, 2025	42.92	43.52	43.52	44.2	42.86	45.13M
July 07, 2025	42.94	43.08	43.08	44.24	42.79	46.05M
July 04, 2025	44.78	43.81	43.81	46.6	43.6	84.53M
July 03, 2025	43.5	44.84	44.84	45.14	43.24	74.23M
July 02, 2025	43.53	43.15	43.15	43.94	42.51	37.28M
July 01, 2025	44.89	43.96	43.96	45.18	43.28	53.86M
June 30, 2025	44.7	44.06	44.06	45.01	43.8	59.42M
June 27, 2025	45.72	44.8	44.8	47.18	44.45	92.75M
June 26, 2025	46.81	44.44	44.44	47.05	44.37	121.98M
June 25, 2025	40.45	46.89	46.89	48.53	40.04	147.68M
June 24, 2025	38.5	40.45	40.45	41.77	38.25	78.8M
June 23, 2025	36.89	38.52	38.52	38.99	36.68	50M
June 20, 2025	36.76	37.2	37.2	37.6	35.92	47.66M
June 19, 2025	37.75	36.76	36.76	38.15	36.51	45.39M
June 18, 2025	38.57	37.8	37.8	38.88	37.75	54.11M
June 17, 2025	41.36	38.9	38.9	41.69	38.33	91.46M
June 16, 2025	41.16	41.99	41.99	42.77	40.05	93.67M
June 13, 2025	39.1	41.33	41.33	42.51	38.9	104M
June 12, 2025	37.93	39.95	39.95	41.1	37.02	92.46M
June 11, 2025	36.89	37.36	37.36	39.15	36.31	69.76M
June 10, 2025	36.83	36.52	36.52	37.42	36.2	45.26M
June 09, 2025	36.16	36.83	36.83	37.88	35.88	58.35M
June 06, 2025	36.41	35.8	35.8	37.13	35.66	36.84M
June 05, 2025	36.67	36.76	36.76	37.37	35.81	55.93M
June 04, 2025	35.3	36.64	36.64	37.4	35.3	59.47M
June 03, 2025	35.06	35.86	35.86	36.87	35.06	46.05M
May 30, 2025	35.47	35.62	35.62	36.14	34.77	41.75M
May 29, 2025	34.66	35.98	35.98	36.68	34.23	66.26M
May 28, 2025	35.01	34.66	34.66	35.5	34.5	32.58M
May 27, 2025	34.05	35.3	35.3	36	34.05	54.36M
May 26, 2025	32.92	34.6	34.6	34.9	32.73	40.82M

Shenzhen InfoGem Technologies Co., Ltd. (300085.SZ) SHZ