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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	45.6	44.12	44.12	45.6	44.1	24.75M
November 06, 2025	45.4	45.94	45.94	46.49	45.33	16.34M
November 05, 2025	46.16	45.35	45.35	46.59	44.81	22.18M
November 04, 2025	47.81	46.68	46.68	47.81	46.38	16.51M
November 03, 2025	47.35	47.6	47.6	47.6	46.49	16.51M
October 31, 2025	47.29	47.42	47.42	48.34	47.1	18.29M
October 30, 2025	49.25	47.14	47.14	49.26	47.1	27.6M
October 29, 2025	48.03	49.2	49.2	49.88	48.03	32.25M
October 28, 2025	48.7	48.2	48.2	49.9	48.02	26.94M
October 27, 2025	50.02	49.13	49.13	50.85	48.88	30.76M
October 24, 2025	48.48	49.54	49.54	49.6	48.03	31.31M
October 23, 2025	47.77	48.21	48.21	48.25	46.1	21.77M
October 22, 2025	47.64	47.56	47.56	48.29	47.35	16.81M
October 21, 2025	46.73	48.31	48.31	49	46.52	29.15M
October 20, 2025	47.3	46.94	46.94	47.9	46.34	19.42M
October 17, 2025	48.58	46.87	46.87	49.42	46.83	24.73M
October 16, 2025	48.98	48.14	48.14	49.5	47.87	21.19M
October 15, 2025	48.04	49.02	49.02	49.2	47.58	23.95M
October 14, 2025	49	47.74	47.74	50.39	47.66	31.04M
October 13, 2025	47.27	48.63	48.63	48.99	47.01	29.68M
October 10, 2025	51.35	49.96	49.96	51.98	49.81	30.64M
October 09, 2025	51.88	51.78	51.78	52.72	51.19	32.43M
September 30, 2025	52.98	52.14	52.14	53.67	52	44.15M
September 29, 2025	50.36	53.59	53.59	55.1	50.27	69.46M
September 26, 2025	52.89	50.43	50.43	52.96	50.43	38.14M
September 25, 2025	53.45	52.89	52.89	54.26	52.66	41.98M
September 24, 2025	53.91	54.16	54.16	55.31	53	53.95M
September 23, 2025	54.5	53.81	53.81	54.71	52.38	51.8M
September 22, 2025	54.19	56.35	56.35	56.43	54.19	49.45M
September 19, 2025	54.05	54.7	54.7	56.03	54	48.12M
September 18, 2025	54.05	54.57	54.57	58.26	54	95.48M
September 17, 2025	57.99	59.8	59.8	61.87	57.3	110.68M
September 16, 2025	54.77	58.16	58.16	58.49	54.05	92.35M
September 15, 2025	54.5	54.33	54.33	55.88	54.21	53.6M
September 12, 2025	54.05	54.9	54.9	57.89	53.6	89.76M
September 11, 2025	49.9	54.56	54.56	56.36	49.52	85.77M
September 10, 2025	48.5	50.36	50.36	51.2	48.5	56.87M
September 09, 2025	49.25	48.1	48.1	49.99	48.06	38.99M
September 08, 2025	49.01	49.35	49.35	50.08	48.85	35.34M
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

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