Invengo Information Technology Co., Ltd. Class A 002161
SZSE · China · Electronic Technology
CNY 6.36-0.08 (-1.24%)
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 6.36 | -1.24% | CNY 6.57 | CNY 6.60 | CNY 6.30 | 23.75M |
| 2026-09-29 | CNY 6.44 | +2.55% | CNY 6.26 | CNY 6.61 | CNY 6.22 | 26.93M |
| 2026-09-28 | CNY 6.28 | -3.98% | CNY 6.54 | CNY 6.54 | CNY 6.20 | 28.71M |
| 2026-09-24 | CNY 6.54 | -2.97% | CNY 6.67 | CNY 6.73 | CNY 6.54 | 27.08M |
| 2026-09-23 | CNY 6.74 | -2.74% | CNY 6.88 | CNY 6.93 | CNY 6.71 | 41.40M |
| 2026-09-22 | CNY 6.93 | -3.21% | CNY 7.17 | CNY 7.28 | CNY 6.91 | 57.30M |
| 2026-09-21 | CNY 7.16 | -1.24% | CNY 7.25 | CNY 7.47 | CNY 7.08 | 88.55M |
| 2026-09-18 | CNY 7.25 | +10.02% | CNY 6.65 | CNY 7.25 | CNY 6.53 | 54.19M |
| 2026-09-17 | CNY 6.59 | -8.09% | CNY 7.10 | CNY 7.17 | CNY 6.55 | 83.74M |
| 2026-09-16 | CNY 7.17 | +9.97% | CNY 5.87 | CNY 7.17 | CNY 5.87 | 108.73M |
| 2026-09-15 | CNY 6.52 | -9.94% | CNY 6.59 | CNY 6.74 | CNY 6.52 | 24.00M |
| 2026-09-14 | CNY 7.24 | -9.95% | CNY 8.47 | CNY 8.47 | CNY 7.24 | 105.03M |
| 2026-09-11 | CNY 8.04 | +9.99% | CNY 8.04 | CNY 8.04 | CNY 8.04 | 18.79M |
| 2026-09-10 | CNY 7.31 | +4.88% | CNY 6.91 | CNY 7.40 | CNY 6.89 | 39.96M |
| 2026-09-09 | CNY 6.97 | -1.13% | CNY 7.01 | CNY 7.12 | CNY 6.90 | 13.01M |
| 2026-09-08 | CNY 7.05 | +0.14% | CNY 7.05 | CNY 7.10 | CNY 6.91 | 13.94M |
| 2026-09-07 | CNY 7.04 | +0.86% | CNY 7.03 | CNY 7.04 | CNY 6.86 | 14.89M |
| 2026-09-04 | CNY 6.98 | +1.45% | CNY 6.90 | CNY 7.09 | CNY 6.84 | 19.56M |
| 2026-09-03 | CNY 6.88 | -0.29% | CNY 6.90 | CNY 7.04 | CNY 6.81 | 18.70M |
| 2026-09-02 | CNY 6.90 | -1.43% | CNY 7.00 | CNY 7.02 | CNY 6.86 | 19.03M |
| 2026-09-01 | CNY 7.00 | +1.60% | CNY 6.90 | CNY 7.06 | CNY 6.79 | 24.71M |
| 2026-08-31 | CNY 6.89 | +0.58% | CNY 6.85 | CNY 6.95 | CNY 6.53 | 41.84M |
| 2026-08-28 | CNY 6.85 | +7.37% | CNY 6.37 | CNY 6.93 | CNY 6.33 | 43.69M |
| 2026-08-27 | CNY 6.38 | +3.91% | CNY 6.15 | CNY 6.44 | CNY 6.09 | 27.90M |
| 2026-08-26 | CNY 6.14 | +3.19% | CNY 5.95 | CNY 6.22 | CNY 5.92 | 23.64M |
| 2026-08-25 | CNY 5.95 | +2.76% | CNY 5.67 | CNY 6.00 | CNY 5.62 | 16.22M |
| 2026-08-24 | CNY 5.79 | +0.17% | CNY 5.75 | CNY 5.99 | CNY 5.68 | 17.78M |
| 2026-08-21 | CNY 5.78 | +0.52% | CNY 5.70 | CNY 5.80 | CNY 5.61 | 9.44M |
| 2026-08-20 | CNY 5.75 | +1.41% | CNY 5.75 | CNY 5.84 | CNY 5.66 | 9.89M |
| 2026-08-19 | CNY 5.67 | -5.34% | CNY 5.90 | CNY 5.98 | CNY 5.62 | 14.60M |
| 2026-08-18 | CNY 5.99 | -1.16% | CNY 6.06 | CNY 6.06 | CNY 5.90 | 12.97M |
| 2026-08-17 | CNY 6.06 | +3.24% | CNY 5.87 | CNY 6.10 | CNY 5.85 | 17.75M |
| 2026-08-14 | CNY 5.87 | -0.68% | CNY 5.90 | CNY 6.02 | CNY 5.83 | 10.81M |
| 2026-08-13 | CNY 5.91 | -0.17% | CNY 5.94 | CNY 6.01 | CNY 5.88 | 13.55M |
| 2026-08-12 | CNY 5.92 | +0.17% | CNY 5.88 | CNY 5.96 | CNY 5.83 | 10.12M |
| 2026-08-11 | CNY 5.91 | +0.17% | CNY 5.96 | CNY 6.05 | CNY 5.88 | 14.40M |
| 2026-08-10 | CNY 5.90 | -0.34% | CNY 5.89 | CNY 5.99 | CNY 5.74 | 13.94M |
| 2026-08-07 | CNY 5.92 | +2.07% | CNY 5.81 | CNY 6.05 | CNY 5.70 | 29.33M |
| 2026-08-06 | CNY 5.80 | +4.13% | CNY 5.62 | CNY 5.82 | CNY 5.57 | 19.75M |
| 2026-08-05 | CNY 5.57 | +1.27% | CNY 5.56 | CNY 5.69 | CNY 5.50 | 17.14M |
| 2026-08-04 | CNY 5.50 | +0.36% | CNY 5.49 | CNY 5.64 | CNY 5.47 | 15.15M |
| 2026-08-03 | CNY 5.48 | +0.92% | CNY 5.41 | CNY 5.53 | CNY 5.39 | 16.45M |
| 2026-07-31 | CNY 5.43 | +5.23% | CNY 5.27 | CNY 5.55 | CNY 5.25 | 20.52M |
| 2026-07-30 | CNY 5.16 | -3.73% | CNY 5.30 | CNY 5.40 | CNY 5.14 | 19.82M |
| 2026-07-29 | CNY 5.36 | +1.32% | CNY 5.25 | CNY 5.46 | CNY 5.22 | 28.27M |
| 2026-07-28 | CNY 5.29 | +4.34% | CNY 5.04 | CNY 5.34 | CNY 5.00 | 23.92M |
| 2026-07-27 | CNY 5.07 | +6.07% | CNY 4.77 | CNY 5.10 | CNY 4.73 | 18.57M |
| 2026-07-24 | CNY 4.78 | -0.42% | CNY 4.77 | CNY 4.90 | CNY 4.68 | 14.89M |
| 2026-07-23 | CNY 4.80 | +3.90% | CNY 4.62 | CNY 4.83 | CNY 4.62 | 14.35M |
| 2026-07-22 | CNY 4.62 | -3.14% | CNY 4.70 | CNY 4.77 | CNY 4.60 | 15.42M |
| 2026-07-21 | CNY 4.77 | +0.85% | CNY 4.76 | CNY 4.82 | CNY 4.46 | 22.62M |
| 2026-07-20 | CNY 4.73 | -4.44% | CNY 4.95 | CNY 5.05 | CNY 4.67 | 20.05M |
| 2026-07-17 | CNY 4.95 | -3.70% | CNY 5.09 | CNY 5.18 | CNY 4.89 | 22.91M |
| 2026-07-16 | CNY 5.14 | +1.78% | CNY 4.95 | CNY 5.38 | CNY 4.94 | 25.43M |
| 2026-07-15 | CNY 5.05 | +1.00% | CNY 5.06 | CNY 5.38 | CNY 4.94 | 24.96M |
| 2026-07-14 | CNY 5.00 | +2.04% | CNY 4.90 | CNY 5.01 | CNY 4.76 | 16.31M |
| 2026-07-13 | CNY 4.90 | -7.20% | CNY 5.23 | CNY 5.26 | CNY 4.87 | 20.37M |
| 2026-07-10 | CNY 5.28 | +1.54% | CNY 5.15 | CNY 5.45 | CNY 5.15 | 16.49M |
| 2026-07-09 | CNY 5.20 | -0.57% | CNY 5.23 | CNY 5.25 | CNY 4.98 | 17.20M |
| 2026-07-08 | CNY 5.23 | -0.76% | CNY 5.25 | CNY 5.36 | CNY 5.20 | 11.97M |
| 2026-07-07 | CNY 5.27 | -3.48% | CNY 5.49 | CNY 5.49 | CNY 5.24 | 14.35M |
| 2026-07-06 | CNY 5.46 | -2.85% | CNY 5.78 | CNY 5.83 | CNY 5.45 | 17.07M |
| 2026-07-03 | CNY 5.62 | +1.81% | CNY 5.58 | CNY 5.79 | CNY 5.52 | 26.96M |
| 2026-07-02 | CNY 5.52 | -6.76% | CNY 5.95 | CNY 5.95 | CNY 5.48 | 41.52M |
| 2026-07-01 | CNY 5.92 | +10.04% | CNY 5.49 | CNY 5.92 | CNY 5.44 | 26.63M |
| 2026-06-30 | CNY 5.38 | +1.13% | CNY 5.27 | CNY 5.43 | CNY 5.24 | 13.38M |
| 2026-06-29 | CNY 5.32 | -1.48% | CNY 5.36 | CNY 5.42 | CNY 5.13 | 16.99M |
| 2026-06-26 | CNY 5.40 | -6.90% | CNY 5.80 | CNY 5.80 | CNY 5.40 | 21.43M |
| 2026-06-25 | CNY 5.80 | -1.36% | CNY 5.85 | CNY 6.01 | CNY 5.69 | 19.14M |
| 2026-06-24 | CNY 5.88 | -2.65% | CNY 5.96 | CNY 6.02 | CNY 5.73 | 22.86M |
| 2026-06-23 | CNY 6.04 | +0.50% | CNY 6.14 | CNY 6.38 | CNY 6.00 | 31.86M |
| 2026-06-22 | CNY 6.01 | -1.31% | CNY 6.12 | CNY 6.18 | CNY 5.79 | 30.45M |
| 2026-06-18 | CNY 6.09 | -2.72% | CNY 6.26 | CNY 6.41 | CNY 6.06 | 45.46M |
| 2026-06-17 | CNY 6.26 | +10.02% | CNY 5.74 | CNY 6.26 | CNY 5.66 | 47.17M |
| 2026-06-16 | CNY 5.69 | +1.61% | CNY 5.61 | CNY 5.72 | CNY 5.46 | 19.61M |
| 2026-06-15 | CNY 5.60 | +0.90% | CNY 5.60 | CNY 5.76 | CNY 5.54 | 16.04M |
| 2026-06-12 | CNY 5.55 | +1.09% | CNY 5.55 | CNY 5.67 | CNY 5.52 | 14.46M |
| 2026-06-11 | CNY 5.49 | -3.35% | CNY 5.61 | CNY 5.66 | CNY 5.41 | 15.38M |
| 2026-06-10 | CNY 5.68 | -1.22% | CNY 5.66 | CNY 5.74 | CNY 5.57 | 16.60M |
| 2026-06-09 | CNY 5.75 | +0.35% | CNY 5.80 | CNY 5.84 | CNY 5.66 | 12.00M |
| 2026-06-08 | CNY 5.73 | -4.98% | CNY 5.93 | CNY 6.02 | CNY 5.65 | 19.74M |
| 2026-06-05 | CNY 6.03 | +0.50% | CNY 6.01 | CNY 6.20 | CNY 5.94 | 15.67M |
| 2026-06-04 | CNY 6.00 | -0.66% | CNY 6.00 | CNY 6.09 | CNY 5.92 | 11.14M |
| 2026-06-03 | CNY 6.04 | -0.98% | CNY 6.10 | CNY 6.14 | CNY 5.96 | 14.13M |
| 2026-06-02 | CNY 6.10 | -3.94% | CNY 6.32 | CNY 6.37 | CNY 6.03 | 15.32M |
| 2026-06-01 | CNY 6.35 | +1.76% | CNY 6.21 | CNY 6.44 | CNY 6.16 | 15.82M |
| 2026-05-29 | CNY 6.24 | -5.31% | CNY 6.50 | CNY 6.63 | CNY 6.22 | 20.09M |
| 2026-05-28 | CNY 6.59 | +2.49% | CNY 6.41 | CNY 6.65 | CNY 6.33 | 21.24M |
| 2026-05-27 | CNY 6.43 | -1.38% | CNY 6.50 | CNY 6.54 | CNY 6.32 | 16.44M |
| 2026-05-26 | CNY 6.52 | -2.98% | CNY 6.66 | CNY 6.72 | CNY 6.39 | 19.86M |