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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	78.42	78.54	78.54	79.72	77.86	30.41M
October 17, 2025	80.79	77.59	77.59	80.88	77.47	37.48M
October 16, 2025	80.6	80.78	80.78	82.31	79.96	33.13M
October 15, 2025	79.05	80.71	80.71	81.19	78.18	39.86M
October 14, 2025	82.5	79.15	79.15	83.47	78.9	50.78M
October 13, 2025	80.35	81.51	81.51	82.57	79.8	65.9M
October 10, 2025	89.6	84.33	84.33	89.86	83.75	74.63M
October 09, 2025	84.8	88.91	88.91	91	84.09	90.69M
September 30, 2025	83.05	83.82	83.82	84.41	82.5	41.08M
September 29, 2025	82.01	83.4	83.4	83.5	80.57	50.37M
September 26, 2025	85.66	81.54	81.54	85.85	81.45	62.57M
September 25, 2025	87	85.91	85.91	89.65	85.1	67.92M
September 24, 2025	82.62	86.33	86.33	87.4	82.1	72.83M
September 23, 2025	81.8	82.6	82.6	83.94	80.75	60.28M
September 22, 2025	81.7	81.79	81.79	82.38	81.01	44M
September 19, 2025	82.7	81.7	81.7	84	81.6	55.97M
September 18, 2025	83.66	82.6	82.6	87.48	81.31	95.88M
September 17, 2025	83.5	84.05	84.05	84.44	82.48	60.23M
September 16, 2025	79.96	83.49	83.49	85.55	79.51	80.65M
September 15, 2025	79.6	80.15	80.15	82.17	79.35	52.25M
September 12, 2025	81.34	79.68	79.68	82.21	79.49	59.23M
September 11, 2025	79	80.7	80.7	81.12	77.89	58.49M
September 10, 2025	78.88	79.52	79.52	80.43	77.22	61.92M
September 09, 2025	80.51	78.88	78.88	80.9	78.46	78.54M
September 08, 2025	73.51	82.01	82.01	85.45	73.5	120.25M
September 05, 2025	71.43	73.35	73.35	73.4	70.81	37.51M
September 04, 2025	72.91	71.42	71.42	73.73	69.89	58.67M

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