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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	49.8	49.9	49.9	50.48	47.48	53.25M
September 04, 2025	52	49.5	49.5	52.86	49	72.76M
September 03, 2025	58.41	52.12	52.12	58.88	50.8	93.09M
September 02, 2025	56.98	59	59	61.44	55.8	108.22M
September 01, 2025	56.35	57.55	57.55	58.01	54.4	78.2M
August 29, 2025	57	57.5	57.5	61.8	56	116.64M
August 28, 2025	52	57.3	57.3	57.72	50.69	115.59M
August 27, 2025	53.6	52.23	52.23	55.07	51.83	81.94M
August 26, 2025	53.16	54.27	54.27	55.3	52.72	86.25M
August 25, 2025	49.62	55.06	55.06	58.1	48.78	143.79M
August 22, 2025	46.06	48.67	48.67	48.95	46.04	89.9M
August 21, 2025	46.01	46.92	46.92	49.12	45.2	89.32M
August 20, 2025	45.57	45.27	45.27	46	44.32	44.36M
August 19, 2025	47.03	45.91	45.91	47.88	45.8	75.74M
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

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