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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	38.84	37.98	37.98	39.29	37.92	19.92M
February 12, 2026	38.71	38.76	38.76	39.06	38.3	14.01M
February 11, 2026	39.14	38.66	38.66	39.35	38.63	15.52M
February 10, 2026	39.9	39.1	39.1	40.29	39.07	20.67M
February 09, 2026	39.4	40	40	40.32	39.16	24.32M
February 06, 2026	39.06	39.17	39.17	39.83	39.06	20.56M
February 05, 2026	38.7	39.93	39.93	40.65	38.5	35.13M
February 04, 2026	38.5	39.09	39.09	39.56	37.88	25.38M
February 03, 2026	38.5	38.79	38.79	38.8	37.54	23.86M
February 02, 2026	38.33	38.22	38.22	38.99	38.19	16.6M
January 30, 2026	39.46	38.6	38.6	39.63	38.5	24.02M
January 29, 2026	38.9	39.93	39.93	40.66	38.15	37.37M
January 28, 2026	39.05	39.15	39.15	39.64	39	19.28M
January 27, 2026	39.19	39.16	39.16	39.46	37.81	24.96M
January 26, 2026	40.56	39.26	39.26	41.25	39.07	36.37M
January 23, 2026	40.82	40.96	40.96	41.5	40.54	30.84M
January 22, 2026	41.1	41.13	41.13	41.75	40.83	21.84M
January 21, 2026	41.3	41.02	41.02	42.09	40.88	26.25M
January 20, 2026	43.43	41.77	41.77	43.5	41.26	33.36M
January 19, 2026	43	43.43	43.43	43.84	42.63	30.68M
January 16, 2026	45.49	43.49	43.49	46.32	43.4	38.85M
January 15, 2026	46.38	44.71	44.71	46.84	44.2	56.36M
January 14, 2026	45.4	47.12	47.12	50.73	45.4	111.06M
January 13, 2026	48.83	45.51	45.51	48.83	45.19	81.4M
January 12, 2026	41.74	48.84	48.84	49.8	41.68	126.69M
January 09, 2026	41.01	41.74	41.74	42.47	41.01	35.65M
January 08, 2026	41.52	41.25	41.25	41.69	40.88	33.19M
January 07, 2026	42.83	41.97	41.97	43.19	41.65	46.89M
January 06, 2026	41.21	43.58	43.58	43.98	40.93	78.75M
January 05, 2026	40.01	41.39	41.39	41.4	39.71	38.9M
December 31, 2025	40.66	40.09	40.09	41.49	40.08	33.11M
December 30, 2025	40.8	41.34	41.34	41.9	40.38	40.3M
December 29, 2025	40.6	40.6	40.6	41.2	40.35	31.19M
December 26, 2025	41.01	40.94	40.94	42.36	40.74	46.37M
December 25, 2025	40.5	40.98	40.98	41.38	40.39	29.98M
December 24, 2025	39.23	40.72	40.72	41.2	39.22	35.69M
December 23, 2025	39.99	39.63	39.63	40.51	39.35	24.61M
December 22, 2025	39.83	40.38	40.38	40.78	39.83	28.92M
December 19, 2025	39.18	39.8	39.8	40.85	38.73	35.39M
December 18, 2025	39.95	39.16	39.16	40.3	39.14	26.76M
December 17, 2025	39.39	40.43	40.43	41.49	38.24	53.02M
December 16, 2025	38.73	39.8	39.8	41.5	38.46	48.64M
December 15, 2025	39.61	39.01	39.01	40.25	38.85	23.7M
December 12, 2025	40	40.18	40.18	41.22	39.73	31.91M
December 11, 2025	41.19	40.02	40.02	41.66	40.01	25.93M
December 10, 2025	40.34	41.41	41.41	41.93	39.95	43.13M
December 09, 2025	41.09	40.66	40.66	41.55	40.41	39.49M
December 08, 2025	40.5	41.84	41.84	43.63	40.36	76.26M
December 05, 2025	37.53	40.3	40.3	41.98	37.14	63.28M
December 04, 2025	38.75	37.54	37.54	38.75	36.92	14.75M
December 03, 2025	38.62	37.57	37.57	38.92	37.36	16.46M
December 02, 2025	39.38	38.74	38.74	39.42	38.55	16.19M
December 01, 2025	39.23	39.58	39.58	39.88	39.1	17.27M
November 28, 2025	38.75	39.42	39.42	39.5	38.68	19.38M
November 27, 2025	38.38	38.97	38.97	40.23	38.33	31.37M
November 26, 2025	38.7	38.65	38.65	39.3	38.5	16.33M
November 25, 2025	38.13	38.97	38.97	39.51	38.13	22.06M
November 24, 2025	37.88	38.28	38.28	38.56	37.24	21.99M
November 21, 2025	38.88	37.56	37.56	39.52	37.5	30.17M
November 20, 2025	41.9	39.52	39.52	42.05	39.45	28.02M

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