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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	75.05	73.07	73.07	75.4	72.47	51.69M
September 02, 2025	75.88	74.9	74.9	76.09	73.03	62.59M
September 01, 2025	75.03	75.9	75.9	77.68	74.53	53.83M
August 29, 2025	75	75.03	75.03	76.28	72.64	64.79M
August 28, 2025	72.08	73.78	73.78	73.8	71.51	66.48M
August 27, 2025	71.5	72.15	72.15	76.36	71.5	80.62M
August 26, 2025	72	71.2	71.2	72.76	71	48.55M
August 25, 2025	71	71.85	71.85	72.08	70.06	59.73M
August 22, 2025	68	69.7	69.7	69.7	67.8	45.83M
August 21, 2025	69.2	68.3	68.3	69.99	68.06	39.83M
August 20, 2025	67.84	68.88	68.88	68.9	67.07	39.06M
August 19, 2025	67.7	68.1	68.1	69.44	66.76	50.5M
August 18, 2025	67.59	67.8	67.8	68.48	66.81	49.02M
August 15, 2025	66.19	67.34	67.34	67.6	66.19	38.7M
August 14, 2025	66.23	66.54	66.54	67.26	65.67	48.36M
August 13, 2025	65.26	66.02	66.02	66.23	65.02	29.39M
August 12, 2025	65.53	65.4	65.4	65.67	64.88	16.7M
August 11, 2025	64.52	65.5	65.5	66.08	64.52	22.36M
August 08, 2025	65.73	64.51	64.51	66.18	64.48	20.94M

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