Shenzhen Inovance Technology Co.,Ltd - 300124.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	78.61	77.95	77.95	81.36	77.01	55.66M
January 13, 2026	80.82	78.33	78.33	80.82	78.28	43.82M
January 12, 2026	79.14	80.85	80.85	81.17	78.6	52.44M
January 09, 2026	77.46	78.3	78.3	78.98	77.31	33.09M
January 08, 2026	78.4	77.58	77.58	79	77.26	30.65M
January 07, 2026	78.3	78.03	78.03	79.02	77.5	31.09M
January 06, 2026	78.69	78.48	78.48	78.8	77.5	37.67M
January 05, 2026	75.56	78.35	78.35	79.3	75.1	56.46M
December 31, 2025	76.49	75.33	75.33	76.49	75.01	35.32M
December 30, 2025	73.05	76.48	76.48	76.69	73	52.7M
December 29, 2025	73.45	73.45	73.45	74.11	73.08	23.7M
December 26, 2025	73.68	73.3	73.3	73.75	72.68	21.2M
December 25, 2025	72.5	73.67	73.67	73.87	72.5	25.89M
December 24, 2025	72.4	72.36	72.36	72.65	71.73	19.62M
December 23, 2025	72.85	72.47	72.47	73.49	72.32	19.3M
December 22, 2025	71.83	72.72	72.72	73.15	71.71	24.47M
December 19, 2025	71.63	71.55	71.55	72.34	71.5	14.15M
December 18, 2025	71.49	71.29	71.29	72.59	71.29	17.81M
December 17, 2025	70.56	71.85	71.85	71.89	69.98	22.82M
December 16, 2025	71.76	70.55	70.55	71.94	70.41	17.82M
December 15, 2025	73.2	71.76	71.76	73.6	71.69	22.04M
December 12, 2025	73.5	73.9	73.9	74.08	72.83	25.95M
December 11, 2025	74.74	73.73	73.73	75.48	73.73	27.25M
December 10, 2025	72.46	74.69	74.69	74.8	72.35	39.06M
December 09, 2025	74	72.45	72.45	74	72.31	26.72M
December 08, 2025	73.44	74.04	74.04	74.38	72.8	33.41M
December 05, 2025	72.27	73.16	73.16	73.17	71.75	26.19M
December 04, 2025	70.37	72.65	72.65	73.33	70.37	43.77M
December 03, 2025	71.03	70.27	70.27	71.6	70.07	17.52M
December 02, 2025	71.78	71.07	71.07	71.81	71.01	21.22M
December 01, 2025	70.93	71.99	71.99	71.99	70.36	28.92M
November 28, 2025	70.37	70.66	70.66	70.88	69.9	18.56M
November 27, 2025	70.48	70.12	70.12	71.42	70.09	20.14M
November 26, 2025	69.86	70.3	70.3	70.85	69.41	22.63M
November 25, 2025	70.5	69.81	69.81	71.07	69.81	24.35M
November 24, 2025	70	69.81	69.81	70.45	68.9	26.51M
November 21, 2025	69.41	69.6	69.6	70.79	68.25	30.89M
November 20, 2025	71.18	69.99	69.99	71.48	69.95	17.63M
November 19, 2025	71.59	71	71	71.87	70.82	18.86M
November 18, 2025	71.49	71.51	71.51	71.85	71.1	18.58M
November 17, 2025	71.09	71.5	71.5	71.68	70.8	21.38M
November 14, 2025	74.3	71.09	71.09	74.3	71.09	19.19M
November 13, 2025	71.5	72.4	72.4	72.74	71.45	20.21M
November 12, 2025	72.04	71.5	71.5	72.58	71.22	21.94M
November 11, 2025	73.24	72.13	72.13	73.99	72.04	17.82M
November 10, 2025	73.68	72.81	72.81	74.24	72.33	21.41M
November 07, 2025	74.3	73.58	73.58	74.3	73.25	18.65M
November 06, 2025	73.19	74.5	74.5	74.75	73.01	26.15M
November 05, 2025	72.29	73.1	73.1	73.42	71.9	25.58M
November 04, 2025	74.49	73.09	73.09	74.7	72.52	33.2M
November 03, 2025	77.38	74.85	74.85	77.38	73.83	41M
October 31, 2025	77.05	77.01	77.01	79.6	76.95	38.35M
October 30, 2025	79	77	77	79.45	77	40.99M
October 29, 2025	77.38	79.03	79.03	79.03	77.31	34.2M
October 28, 2025	78	77.31	77.31	78.79	77.2	40.69M
October 27, 2025	79.07	78.27	78.27	79.73	77.32	46.72M
October 24, 2025	77	78.38	78.38	78.7	76	49.65M
October 23, 2025	78.7	79.25	79.25	79.55	77.4	26M
October 22, 2025	79	79.25	79.25	81.66	78.3	37.71M
October 21, 2025	78.65	79.42	79.42	79.96	77.94	25.51M

Shenzhen Inovance Technology Co.,Ltd (300124.SZ) SHZ