Shenzhen INVT Electric Co., Ltd. Class A 002334
SZSE · China · Producer Manufacturing
CNY 6.39-0.03 (-0.47%)
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 6.39 | -0.47% | CNY 6.48 | CNY 6.49 | CNY 6.38 | 5.92M |
| 2026-09-29 | CNY 6.42 | +0.94% | CNY 6.33 | CNY 6.47 | CNY 6.31 | 6.02M |
| 2026-09-28 | CNY 6.36 | -2.15% | CNY 6.51 | CNY 6.52 | CNY 6.31 | 8.99M |
| 2026-09-24 | CNY 6.50 | -0.61% | CNY 6.47 | CNY 6.58 | CNY 6.44 | 9.05M |
| 2026-09-23 | CNY 6.54 | -0.76% | CNY 6.59 | CNY 6.75 | CNY 6.51 | 14.17M |
| 2026-09-22 | CNY 6.59 | 0.00% | CNY 6.60 | CNY 6.66 | CNY 6.57 | 8.18M |
| 2026-09-21 | CNY 6.59 | +0.46% | CNY 6.57 | CNY 6.62 | CNY 6.55 | 7.19M |
| 2026-09-18 | CNY 6.56 | +0.15% | CNY 6.56 | CNY 6.61 | CNY 6.54 | 8.93M |
| 2026-09-17 | CNY 6.55 | +0.15% | CNY 6.52 | CNY 6.57 | CNY 6.48 | 6.10M |
| 2026-09-16 | CNY 6.54 | +0.93% | CNY 6.46 | CNY 6.58 | CNY 6.43 | 6.59M |
| 2026-09-15 | CNY 6.48 | -1.82% | CNY 6.59 | CNY 6.60 | CNY 6.47 | 8.48M |
| 2026-09-14 | CNY 6.60 | -0.90% | CNY 6.62 | CNY 6.70 | CNY 6.57 | 11.70M |
| 2026-09-11 | CNY 6.66 | +1.37% | CNY 6.50 | CNY 6.85 | CNY 6.46 | 22.43M |
| 2026-09-10 | CNY 6.57 | -1.05% | CNY 6.61 | CNY 6.63 | CNY 6.50 | 9.40M |
| 2026-09-09 | CNY 6.64 | -1.19% | CNY 6.73 | CNY 6.74 | CNY 6.62 | 8.40M |
| 2026-09-08 | CNY 6.72 | +0.15% | CNY 6.69 | CNY 6.77 | CNY 6.66 | 9.18M |
| 2026-09-07 | CNY 6.71 | -0.45% | CNY 6.68 | CNY 6.76 | CNY 6.68 | 12.82M |
| 2026-09-04 | CNY 6.74 | -1.32% | CNY 6.83 | CNY 7.00 | CNY 6.73 | 21.22M |
| 2026-09-03 | CNY 6.83 | +1.04% | CNY 6.78 | CNY 6.87 | CNY 6.73 | 12.94M |
| 2026-09-02 | CNY 6.76 | -0.29% | CNY 6.72 | CNY 6.80 | CNY 6.65 | 6.82M |
| 2026-09-01 | CNY 6.78 | -0.15% | CNY 6.80 | CNY 6.85 | CNY 6.76 | 9.35M |
| 2026-08-31 | CNY 6.79 | +1.04% | CNY 6.70 | CNY 6.80 | CNY 6.64 | 8.69M |
| 2026-08-28 | CNY 6.72 | -0.59% | CNY 6.76 | CNY 6.81 | CNY 6.71 | 7.44M |
| 2026-08-27 | CNY 6.76 | +0.30% | CNY 6.74 | CNY 6.80 | CNY 6.70 | 8.42M |
| 2026-08-26 | CNY 6.74 | +0.75% | CNY 6.70 | CNY 6.87 | CNY 6.69 | 9.99M |
| 2026-08-25 | CNY 6.69 | +2.92% | CNY 6.43 | CNY 6.72 | CNY 6.43 | 16.17M |
| 2026-08-24 | CNY 6.50 | +0.62% | CNY 6.45 | CNY 6.62 | CNY 6.40 | 13.67M |
| 2026-08-21 | CNY 6.46 | +0.16% | CNY 6.39 | CNY 6.48 | CNY 6.34 | 6.43M |
| 2026-08-20 | CNY 6.45 | +1.74% | CNY 6.39 | CNY 6.53 | CNY 6.35 | 9.98M |
| 2026-08-19 | CNY 6.34 | -4.52% | CNY 6.62 | CNY 6.62 | CNY 6.32 | 13.35M |
| 2026-08-18 | CNY 6.64 | -1.34% | CNY 6.73 | CNY 6.73 | CNY 6.56 | 11.65M |
| 2026-08-17 | CNY 6.73 | 0.00% | CNY 6.77 | CNY 6.77 | CNY 6.65 | 10.42M |
| 2026-08-14 | CNY 6.73 | -1.03% | CNY 6.80 | CNY 6.83 | CNY 6.69 | 8.79M |
| 2026-08-13 | CNY 6.80 | -0.58% | CNY 7.00 | CNY 7.02 | CNY 6.79 | 11.15M |
| 2026-08-12 | CNY 6.84 | +0.29% | CNY 6.71 | CNY 6.87 | CNY 6.69 | 12.18M |
| 2026-08-11 | CNY 6.82 | +1.64% | CNY 6.73 | CNY 7.03 | CNY 6.72 | 19.34M |
| 2026-08-10 | CNY 6.71 | +0.75% | CNY 6.70 | CNY 6.73 | CNY 6.61 | 9.58M |
| 2026-08-07 | CNY 6.66 | -0.60% | CNY 6.69 | CNY 6.71 | CNY 6.55 | 9.31M |
| 2026-08-06 | CNY 6.70 | -0.89% | CNY 6.73 | CNY 6.77 | CNY 6.60 | 9.44M |
| 2026-08-05 | CNY 6.76 | -0.29% | CNY 6.78 | CNY 6.81 | CNY 6.71 | 12.03M |
| 2026-08-04 | CNY 6.78 | +0.59% | CNY 6.75 | CNY 6.80 | CNY 6.70 | 10.83M |
| 2026-08-03 | CNY 6.74 | +3.22% | CNY 6.54 | CNY 6.75 | CNY 6.53 | 11.78M |
| 2026-07-31 | CNY 6.53 | +2.35% | CNY 6.48 | CNY 6.59 | CNY 6.43 | 12.16M |
| 2026-07-30 | CNY 6.38 | -1.09% | CNY 6.41 | CNY 6.50 | CNY 6.36 | 11.73M |
| 2026-07-29 | CNY 6.45 | +2.54% | CNY 6.29 | CNY 6.48 | CNY 6.28 | 12.89M |
| 2026-07-28 | CNY 6.29 | +0.16% | CNY 6.22 | CNY 6.35 | CNY 6.21 | 10.82M |
| 2026-07-27 | CNY 6.28 | +2.95% | CNY 6.12 | CNY 6.28 | CNY 6.12 | 12.05M |
| 2026-07-24 | CNY 6.10 | -2.24% | CNY 6.19 | CNY 6.22 | CNY 6.07 | 10.08M |
| 2026-07-23 | CNY 6.24 | +3.14% | CNY 6.05 | CNY 6.24 | CNY 6.00 | 11.80M |
| 2026-07-22 | CNY 6.05 | -2.10% | CNY 6.11 | CNY 6.21 | CNY 6.03 | 12.12M |
| 2026-07-21 | CNY 6.18 | +0.98% | CNY 6.14 | CNY 6.21 | CNY 5.88 | 19.93M |
| 2026-07-20 | CNY 6.12 | -5.99% | CNY 6.50 | CNY 6.58 | CNY 5.99 | 27.77M |
| 2026-07-17 | CNY 6.51 | -1.51% | CNY 6.60 | CNY 6.62 | CNY 6.42 | 15.66M |
| 2026-07-16 | CNY 6.61 | -1.20% | CNY 6.69 | CNY 6.73 | CNY 6.55 | 10.15M |
| 2026-07-15 | CNY 6.69 | -1.47% | CNY 6.72 | CNY 6.83 | CNY 6.69 | 10.86M |
| 2026-07-14 | CNY 6.79 | +0.74% | CNY 6.74 | CNY 6.81 | CNY 6.56 | 11.94M |
| 2026-07-13 | CNY 6.74 | -4.13% | CNY 7.05 | CNY 7.05 | CNY 6.73 | 13.19M |
| 2026-07-10 | CNY 7.03 | +1.74% | CNY 6.93 | CNY 7.21 | CNY 6.89 | 17.39M |
| 2026-07-09 | CNY 6.91 | -0.29% | CNY 6.94 | CNY 6.95 | CNY 6.72 | 12.55M |
| 2026-07-08 | CNY 6.93 | +0.29% | CNY 6.92 | CNY 7.00 | CNY 6.68 | 13.06M |
| 2026-07-07 | CNY 6.91 | -2.12% | CNY 7.02 | CNY 7.12 | CNY 6.88 | 14.16M |
| 2026-07-06 | CNY 7.06 | -2.75% | CNY 7.22 | CNY 7.31 | CNY 7.02 | 19.06M |
| 2026-07-03 | CNY 7.26 | +3.13% | CNY 7.05 | CNY 7.30 | CNY 7.00 | 23.16M |
| 2026-07-02 | CNY 7.04 | -1.26% | CNY 7.05 | CNY 7.27 | CNY 7.03 | 19.64M |
| 2026-07-01 | CNY 7.13 | +0.56% | CNY 7.03 | CNY 7.19 | CNY 6.89 | 21.31M |
| 2026-06-30 | CNY 7.09 | +1.00% | CNY 7.03 | CNY 7.21 | CNY 7.00 | 17.80M |
| 2026-06-29 | CNY 7.02 | -0.85% | CNY 7.04 | CNY 7.10 | CNY 6.84 | 20.88M |
| 2026-06-26 | CNY 7.08 | -5.35% | CNY 7.41 | CNY 7.41 | CNY 7.07 | 28.14M |
| 2026-06-25 | CNY 7.48 | -4.35% | CNY 7.84 | CNY 7.89 | CNY 7.45 | 32.87M |
| 2026-06-24 | CNY 7.82 | -3.10% | CNY 7.99 | CNY 8.01 | CNY 7.71 | 32.55M |
| 2026-06-23 | CNY 8.07 | -1.10% | CNY 8.15 | CNY 8.42 | CNY 8.05 | 34.13M |
| 2026-06-22 | CNY 8.16 | -2.97% | CNY 8.38 | CNY 8.54 | CNY 7.89 | 46.54M |
| 2026-06-18 | CNY 8.41 | -0.94% | CNY 8.46 | CNY 8.64 | CNY 8.36 | 27.73M |
| 2026-06-17 | CNY 8.49 | -1.39% | CNY 8.54 | CNY 8.71 | CNY 8.41 | 29.30M |
| 2026-06-16 | CNY 8.61 | +3.99% | CNY 8.31 | CNY 8.85 | CNY 8.22 | 47.83M |
| 2026-06-15 | CNY 8.28 | +2.10% | CNY 8.14 | CNY 8.34 | CNY 8.13 | 28.95M |
| 2026-06-12 | CNY 8.11 | -1.82% | CNY 8.41 | CNY 8.71 | CNY 8.07 | 49.88M |
| 2026-06-11 | CNY 8.26 | -4.07% | CNY 8.50 | CNY 8.71 | CNY 8.16 | 44.64M |
| 2026-06-10 | CNY 8.61 | -3.91% | CNY 8.80 | CNY 8.98 | CNY 8.36 | 57.59M |
| 2026-06-09 | CNY 8.96 | +0.22% | CNY 8.95 | CNY 9.22 | CNY 8.80 | 51.40M |
| 2026-06-08 | CNY 8.94 | -2.51% | CNY 8.92 | CNY 9.29 | CNY 8.83 | 48.47M |
| 2026-06-05 | CNY 9.17 | -3.17% | CNY 9.38 | CNY 9.38 | CNY 9.10 | 62.15M |
| 2026-06-04 | CNY 9.47 | +5.22% | CNY 8.88 | CNY 9.60 | CNY 8.70 | 102.39M |
| 2026-06-03 | CNY 9.00 | +4.29% | CNY 8.55 | CNY 9.33 | CNY 8.54 | 58.22M |
| 2026-06-02 | CNY 8.63 | +0.47% | CNY 8.54 | CNY 8.78 | CNY 8.27 | 31.51M |
| 2026-06-01 | CNY 8.59 | +0.94% | CNY 8.51 | CNY 8.78 | CNY 8.43 | 27.98M |
| 2026-05-29 | CNY 8.51 | -6.48% | CNY 9.07 | CNY 9.19 | CNY 8.43 | 57.87M |
| 2026-05-28 | CNY 9.10 | -0.22% | CNY 9.05 | CNY 9.24 | CNY 8.96 | 47.03M |
| 2026-05-27 | CNY 9.12 | +0.77% | CNY 9.07 | CNY 9.39 | CNY 8.91 | 55.65M |
| 2026-05-26 | CNY 9.05 | -3.72% | CNY 9.25 | CNY 9.25 | CNY 8.91 | 43.83M |