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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	41.72	40.98	40.98	42.1	40.6	18.85M
November 18, 2025	41.72	41.8	41.8	42.45	41.16	19.68M
November 17, 2025	41.6	41.67	41.67	42.48	41.32	18.56M
November 14, 2025	41.6	41.6	41.6	42.3	41.6	14.89M
November 13, 2025	41.69	42.29	42.29	42.48	41.44	17.76M
November 12, 2025	42.4	41.79	41.79	42.44	41.31	19.15M
November 11, 2025	44.6	42.52	42.52	44.8	42.43	24.31M
November 10, 2025	44.4	44.02	44.02	44.67	43.55	19.07M
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

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