Infund Holding Co., Ltd. Class A 002141
SZSE · China · Non-Energy Minerals
CNY 6.30-0.28 (-4.26%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.30 | -4.26% | CNY 6.52 | CNY 6.54 | CNY 6.25 | 118.62M |
| 2026-09-29 | CNY 6.58 | +4.61% | CNY 6.25 | CNY 6.59 | CNY 6.18 | 158.07M |
| 2026-09-28 | CNY 6.29 | -6.95% | CNY 6.65 | CNY 6.75 | CNY 6.26 | 158.91M |
| 2026-09-24 | CNY 6.76 | -4.79% | CNY 7.16 | CNY 7.17 | CNY 6.73 | 144.19M |
| 2026-09-23 | CNY 7.10 | -4.44% | CNY 7.39 | CNY 7.47 | CNY 7.05 | 254.03M |
| 2026-09-22 | CNY 7.43 | +10.07% | CNY 6.82 | CNY 7.43 | CNY 6.79 | 278.84M |
| 2026-09-21 | CNY 6.75 | +3.85% | CNY 6.51 | CNY 6.78 | CNY 6.48 | 153.25M |
| 2026-09-18 | CNY 6.50 | -0.15% | CNY 6.61 | CNY 6.78 | CNY 6.41 | 114.68M |
| 2026-09-17 | CNY 6.51 | -2.69% | CNY 6.66 | CNY 6.80 | CNY 6.48 | 113.07M |
| 2026-09-16 | CNY 6.69 | +0.90% | CNY 6.71 | CNY 6.76 | CNY 6.42 | 166.63M |
| 2026-09-15 | CNY 6.63 | -4.88% | CNY 6.97 | CNY 7.36 | CNY 6.61 | 295.56M |
| 2026-09-14 | CNY 6.97 | +9.94% | CNY 6.19 | CNY 6.97 | CNY 6.05 | 211.58M |
| 2026-09-11 | CNY 6.34 | -1.09% | CNY 6.18 | CNY 6.57 | CNY 6.00 | 122.02M |
| 2026-09-10 | CNY 6.41 | +0.31% | CNY 6.28 | CNY 6.75 | CNY 6.15 | 119.59M |
| 2026-09-09 | CNY 6.39 | -4.77% | CNY 6.71 | CNY 6.82 | CNY 6.12 | 156.18M |
| 2026-09-08 | CNY 6.71 | +1.21% | CNY 6.59 | CNY 6.86 | CNY 6.59 | 136.79M |
| 2026-09-07 | CNY 6.63 | +3.92% | CNY 6.50 | CNY 6.66 | CNY 6.45 | 126.31M |
| 2026-09-04 | CNY 6.38 | -5.06% | CNY 6.80 | CNY 6.90 | CNY 6.37 | 146.20M |
| 2026-09-03 | CNY 6.72 | -0.88% | CNY 6.85 | CNY 6.92 | CNY 6.60 | 121.56M |
| 2026-09-02 | CNY 6.78 | -2.31% | CNY 6.91 | CNY 6.93 | CNY 6.67 | 122.93M |
| 2026-09-01 | CNY 6.94 | -2.25% | CNY 7.10 | CNY 7.36 | CNY 6.55 | 243.51M |
| 2026-08-31 | CNY 7.10 | +10.08% | CNY 6.29 | CNY 7.10 | CNY 6.29 | 151.21M |
| 2026-08-28 | CNY 6.45 | +2.87% | CNY 6.21 | CNY 6.50 | CNY 6.17 | 152.44M |
| 2026-08-27 | CNY 6.27 | +5.20% | CNY 5.98 | CNY 6.34 | CNY 5.86 | 149.15M |
| 2026-08-26 | CNY 5.96 | -2.77% | CNY 6.14 | CNY 6.21 | CNY 5.80 | 112.95M |
| 2026-08-25 | CNY 6.13 | +2.51% | CNY 5.82 | CNY 6.20 | CNY 5.66 | 112.86M |
| 2026-08-24 | CNY 5.98 | -7.29% | CNY 6.45 | CNY 6.47 | CNY 5.88 | 138.07M |
| 2026-08-21 | CNY 6.45 | +2.87% | CNY 6.21 | CNY 6.56 | CNY 6.11 | 144.75M |
| 2026-08-20 | CNY 6.27 | -2.94% | CNY 6.34 | CNY 6.56 | CNY 5.89 | 143.65M |
| 2026-08-19 | CNY 6.46 | -10.03% | CNY 6.72 | CNY 6.77 | CNY 6.46 | 153.46M |
| 2026-08-18 | CNY 7.18 | +5.43% | CNY 6.86 | CNY 7.28 | CNY 6.66 | 259.90M |
| 2026-08-17 | CNY 6.81 | +5.09% | CNY 6.71 | CNY 6.92 | CNY 6.49 | 181.94M |
| 2026-08-14 | CNY 6.48 | -2.56% | CNY 6.74 | CNY 7.05 | CNY 6.36 | 170.24M |
| 2026-08-13 | CNY 6.65 | -4.73% | CNY 6.99 | CNY 7.05 | CNY 6.65 | 205.54M |
| 2026-08-12 | CNY 6.98 | +1.45% | CNY 6.86 | CNY 7.09 | CNY 6.55 | 256.57M |
| 2026-08-11 | CNY 6.88 | +2.38% | CNY 6.51 | CNY 7.39 | CNY 6.40 | 389.80M |
| 2026-08-10 | CNY 6.72 | +9.98% | CNY 6.12 | CNY 6.72 | CNY 6.10 | 248.12M |
| 2026-08-07 | CNY 6.11 | +6.63% | CNY 5.64 | CNY 6.30 | CNY 5.63 | 332.04M |
| 2026-08-06 | CNY 5.73 | +1.78% | CNY 5.51 | CNY 5.89 | CNY 5.51 | 197.80M |
| 2026-08-05 | CNY 5.63 | +2.74% | CNY 5.41 | CNY 5.75 | CNY 5.41 | 208.69M |
| 2026-08-04 | CNY 5.48 | +7.45% | CNY 5.21 | CNY 5.51 | CNY 5.12 | 219.94M |
| 2026-08-03 | CNY 5.10 | -8.93% | CNY 5.28 | CNY 5.48 | CNY 5.05 | 198.27M |
| 2026-07-31 | CNY 5.60 | -1.23% | CNY 5.82 | CNY 6.15 | CNY 5.40 | 280.88M |
| 2026-07-30 | CNY 5.67 | -10.00% | CNY 6.40 | CNY 6.49 | CNY 5.67 | 330.05M |
| 2026-07-29 | CNY 6.30 | +9.95% | CNY 5.66 | CNY 6.30 | CNY 5.50 | 269.81M |
| 2026-07-28 | CNY 5.73 | 0.00% | CNY 6.11 | CNY 6.30 | CNY 5.59 | 332.44M |
| 2026-07-27 | CNY 5.73 | +9.98% | CNY 5.30 | CNY 5.73 | CNY 4.87 | 184.42M |
| 2026-07-24 | CNY 5.21 | -5.96% | CNY 5.20 | CNY 5.77 | CNY 5.10 | 263.44M |
| 2026-07-23 | CNY 5.54 | +7.16% | CNY 5.24 | CNY 5.69 | CNY 4.98 | 305.87M |
| 2026-07-22 | CNY 5.17 | +5.51% | CNY 4.43 | CNY 5.39 | CNY 4.43 | 344.82M |
| 2026-07-21 | CNY 4.90 | -9.93% | CNY 4.90 | CNY 5.29 | CNY 4.90 | 281.95M |
| 2026-07-20 | CNY 5.44 | -9.93% | CNY 5.44 | CNY 5.44 | CNY 5.44 | 15.33M |
| 2026-07-17 | CNY 6.04 | +2.20% | CNY 5.95 | CNY 6.50 | CNY 5.84 | 380.01M |
| 2026-07-16 | CNY 5.91 | +5.35% | CNY 5.79 | CNY 6.17 | CNY 5.55 | 195.77M |
| 2026-07-15 | CNY 5.61 | +10.00% | CNY 5.57 | CNY 5.61 | CNY 5.40 | 88.93M |
| 2026-07-14 | CNY 5.10 | +9.91% | CNY 4.49 | CNY 5.10 | CNY 4.47 | 89.94M |
| 2026-07-13 | CNY 4.64 | -9.90% | CNY 4.97 | CNY 5.18 | CNY 4.64 | 91.94M |
| 2026-07-10 | CNY 5.15 | -3.74% | CNY 5.22 | CNY 5.48 | CNY 5.12 | 128.37M |
| 2026-07-09 | CNY 5.35 | -4.46% | CNY 5.55 | CNY 5.65 | CNY 5.14 | 172.53M |
| 2026-07-08 | CNY 5.60 | -4.27% | CNY 5.80 | CNY 6.08 | CNY 5.55 | 188.44M |
| 2026-07-07 | CNY 5.85 | +3.54% | CNY 5.60 | CNY 6.09 | CNY 5.38 | 256.81M |
| 2026-07-06 | CNY 5.65 | +9.92% | CNY 5.31 | CNY 5.65 | CNY 5.31 | 179.42M |
| 2026-07-03 | CNY 5.14 | +10.06% | CNY 4.62 | CNY 5.14 | CNY 4.55 | 183.68M |
| 2026-07-02 | CNY 4.67 | -4.11% | CNY 4.60 | CNY 4.86 | CNY 4.52 | 116.36M |
| 2026-07-01 | CNY 4.87 | -7.41% | CNY 5.17 | CNY 5.20 | CNY 4.83 | 165.40M |
| 2026-06-30 | CNY 5.26 | +1.54% | CNY 5.10 | CNY 5.53 | CNY 5.02 | 187.54M |
| 2026-06-29 | CNY 5.18 | -10.07% | CNY 5.73 | CNY 5.95 | CNY 5.18 | 200.84M |
| 2026-06-26 | CNY 5.76 | +9.92% | CNY 5.31 | CNY 5.76 | CNY 5.31 | 252.26M |
| 2026-06-25 | CNY 5.24 | +10.08% | CNY 4.52 | CNY 5.24 | CNY 4.45 | 207.89M |
| 2026-06-24 | CNY 4.76 | -3.84% | CNY 4.71 | CNY 5.04 | CNY 4.48 | 214.48M |
| 2026-06-23 | CNY 4.95 | +10.00% | CNY 4.69 | CNY 4.95 | CNY 4.37 | 210.54M |
| 2026-06-22 | CNY 4.50 | -4.46% | CNY 5.18 | CNY 5.18 | CNY 4.42 | 242.22M |
| 2026-06-18 | CNY 4.71 | +10.05% | CNY 4.60 | CNY 4.71 | CNY 4.46 | 55.69M |
| 2026-06-17 | CNY 4.28 | +10.03% | CNY 3.97 | CNY 4.28 | CNY 3.90 | 166.15M |
| 2026-06-16 | CNY 3.89 | +9.89% | CNY 3.52 | CNY 3.89 | CNY 3.49 | 110.74M |
| 2026-06-15 | CNY 3.54 | +7.93% | CNY 3.31 | CNY 3.60 | CNY 3.27 | 66.66M |
| 2026-06-12 | CNY 3.28 | -3.53% | CNY 3.42 | CNY 3.45 | CNY 3.28 | 48.08M |
| 2026-06-11 | CNY 3.40 | -5.56% | CNY 3.37 | CNY 3.50 | CNY 3.31 | 87.73M |
| 2026-06-10 | CNY 3.60 | +8.11% | CNY 3.42 | CNY 3.66 | CNY 3.40 | 123.63M |
| 2026-06-09 | CNY 3.33 | +9.90% | CNY 3.06 | CNY 3.33 | CNY 3.06 | 28.22M |
| 2026-06-08 | CNY 3.03 | -3.50% | CNY 3.04 | CNY 3.15 | CNY 2.98 | 17.37M |
| 2026-06-05 | CNY 3.14 | -1.57% | CNY 3.18 | CNY 3.22 | CNY 3.13 | 16.04M |
| 2026-06-04 | CNY 3.19 | -3.92% | CNY 3.28 | CNY 3.34 | CNY 3.18 | 19.47M |
| 2026-06-03 | CNY 3.32 | +1.53% | CNY 3.26 | CNY 3.46 | CNY 3.19 | 25.86M |
| 2026-06-02 | CNY 3.27 | -3.25% | CNY 3.35 | CNY 3.37 | CNY 3.23 | 17.47M |
| 2026-06-01 | CNY 3.38 | +2.11% | CNY 3.28 | CNY 3.47 | CNY 3.24 | 15.65M |
| 2026-05-29 | CNY 3.31 | -3.22% | CNY 3.44 | CNY 3.50 | CNY 3.30 | 15.44M |
| 2026-05-28 | CNY 3.42 | -2.01% | CNY 3.47 | CNY 3.51 | CNY 3.38 | 14.12M |
| 2026-05-27 | CNY 3.49 | -1.41% | CNY 3.55 | CNY 3.55 | CNY 3.48 | 13.56M |
| 2026-05-26 | CNY 3.54 | -1.39% | CNY 3.56 | CNY 3.63 | CNY 3.49 | 15.34M |