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

66.06

-0.81(-1.21%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	66.71	66.06	66.06	67.08	66.01	9.1M
April 02, 2026	68	66.87	66.87	68.05	66	19.34M
April 01, 2026	68.5	68.22	68.22	68.66	67.67	12.6M
March 31, 2026	68.15	67	67	68.88	66.95	14.62M
March 30, 2026	67.58	67.38	67.38	68	66.75	12.23M
March 27, 2026	66.95	68.54	68.54	68.72	66.6	17.13M
March 26, 2026	68	67.52	67.52	68.6	67.32	14.24M
March 25, 2026	66.59	68.01	68.01	68.12	66.12	19.38M
March 24, 2026	67.03	66.1	66.1	67.1	65	16.9M
March 23, 2026	68.01	65.33	65.33	68.26	65	30.59M
March 20, 2026	69.09	68.75	68.75	69.64	67.75	25.79M
March 19, 2026	69.29	69.23	69.23	69.98	69.12	21.68M
March 18, 2026	71.17	70	70	71.48	69.19	28.09M
March 17, 2026	71.93	71.2	71.2	72.48	70.82	27.74M
March 16, 2026	71.5	71.8	71.8	71.9	70.4	33.36M
March 13, 2026	70.98	72.79	72.79	72.79	70.64	41.18M
March 12, 2026	71.07	71.16	71.16	71.3	69.8	25.92M
March 11, 2026	71.04	71.15	71.15	71.85	70.95	23.09M
March 10, 2026	70.28	71.22	71.22	71.62	70.28	14.11M
March 09, 2026	70.89	70.79	70.79	71.37	69.96	29.9M
March 06, 2026	70.28	71.47	71.47	71.98	70.01	26.93M
March 05, 2026	71.4	70.39	70.39	71.69	69.77	37.57M
March 04, 2026	73.53	67.87	67.87	73.53	67.62	18.35M
March 03, 2026	71.3	69.01	69.01	71.83	69.01	33.31M
March 02, 2026	71.75	71.38	71.38	72.42	70.91	28.45M
February 27, 2026	73.53	72.92	72.92	73.87	72.82	27.12M
February 26, 2026	73.94	73.8	73.8	74.08	73.38	20.89M
February 25, 2026	74.28	74.2	74.2	74.44	73.42	26.94M
February 24, 2026	77.03	74.35	74.35	77.11	74.33	34.53M
February 13, 2026	75.5	75.12	0	75.67	74.92	18.14M
February 12, 2026	75.35	75.8	0	75.88	74.9	20.32M
February 11, 2026	78	75.45	0	78	75.38	34.58M
February 10, 2026	76.8	78.37	0	78.59	76.53	32.35M
February 09, 2026	75.36	76.85	0	77.33	75.35	29.07M
February 06, 2026	73.84	74.65	0	75.28	73.39	21.44M
February 05, 2026	75.58	74.53	0	75.66	73.75	22.73M
February 04, 2026	75.29	75.57	0	75.78	74.3	21.89M
February 03, 2026	75.51	75.43	0	75.68	74.22	26.74M
February 02, 2026	74.52	75.04	0	77	74.45	33.4M
January 30, 2026	75.68	74.63	0	76.08	73.21	33.64M
January 29, 2026	76.44	75.87	0	77.03	75.68	30.6M
January 28, 2026	78	76.41	0	78.27	75.85	44.74M
January 27, 2026	77.01	78.44	0	79.7	76.75	35.13M
January 26, 2026	79.5	77.2	0	80.45	77.2	41.86M
January 23, 2026	79.35	79.38	0	80.99	79.19	39.63M
January 22, 2026	80.6	79.12	0	82.59	79.03	36.24M
January 21, 2026	79.15	80.08	0	81.5	79.09	37.61M
January 20, 2026	80.01	79.38	0	81.18	78.8	34.1M
January 19, 2026	80.85	80.27	0	81.55	79.91	32.12M
January 16, 2026	81.17	80.85	0	82.15	80.51	46.97M
January 15, 2026	77.89	80.84	0	81.48	77.71	60.93M
January 14, 2026	78.61	77.95	0	81.36	77.01	55.67M
January 13, 2026	80.82	78.33	0	80.82	78.28	43.82M
January 12, 2026	79.14	80.85	0	81.17	78.6	52.44M
January 09, 2026	77.46	78.3	0	78.98	77.31	33.09M
January 08, 2026	78.4	77.58	0	79	77.26	30.65M
January 07, 2026	78.3	78.03	0	79.02	77.5	31.09M
January 06, 2026	78.69	78.48	0	78.8	77.5	37.67M
January 05, 2026	75.56	78.35	0	79.3	75.1	56.46M
December 31, 2025	76.49	75.33	0	76.49	75.01	35.32M