Shenzhen Infinova Ltd. Class A 002528
SZSE · China · Electronic Technology
CNY 6.17-0.04 (-0.64%)
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 6.17 | -0.64% | CNY 6.30 | CNY 6.34 | CNY 6.05 | 15.65M |
| 2026-09-29 | CNY 6.21 | +4.90% | CNY 5.92 | CNY 6.31 | CNY 5.92 | 24.87M |
| 2026-09-28 | CNY 5.92 | +3.32% | CNY 5.77 | CNY 6.05 | CNY 5.75 | 18.96M |
| 2026-09-24 | CNY 5.73 | -1.21% | CNY 5.75 | CNY 5.85 | CNY 5.51 | 22.84M |
| 2026-09-23 | CNY 5.80 | -3.65% | CNY 6.05 | CNY 6.09 | CNY 5.76 | 21.44M |
| 2026-09-22 | CNY 6.02 | +3.61% | CNY 5.81 | CNY 6.05 | CNY 5.77 | 35.85M |
| 2026-09-21 | CNY 5.81 | -10.06% | CNY 6.22 | CNY 6.22 | CNY 5.81 | 53.61M |
| 2026-09-18 | CNY 6.46 | -10.03% | CNY 6.46 | CNY 7.08 | CNY 6.46 | 68.08M |
| 2026-09-17 | CNY 7.18 | +9.95% | CNY 6.53 | CNY 7.18 | CNY 6.41 | 31.32M |
| 2026-09-16 | CNY 6.53 | +2.19% | CNY 6.32 | CNY 6.61 | CNY 6.30 | 26.75M |
| 2026-09-15 | CNY 6.39 | -10.00% | CNY 6.98 | CNY 6.98 | CNY 6.39 | 38.26M |
| 2026-09-14 | CNY 7.10 | -5.71% | CNY 7.60 | CNY 7.64 | CNY 6.90 | 25.87M |
| 2026-09-11 | CNY 7.53 | -0.66% | CNY 7.54 | CNY 7.75 | CNY 7.35 | 22.23M |
| 2026-09-10 | CNY 7.58 | +0.93% | CNY 7.35 | CNY 7.73 | CNY 7.30 | 21.11M |
| 2026-09-09 | CNY 7.51 | +1.21% | CNY 7.47 | CNY 7.73 | CNY 7.25 | 23.80M |
| 2026-09-08 | CNY 7.42 | -0.93% | CNY 7.71 | CNY 7.81 | CNY 7.28 | 32.96M |
| 2026-09-07 | CNY 7.49 | +9.99% | CNY 6.76 | CNY 7.49 | CNY 6.70 | 38.18M |
| 2026-09-04 | CNY 6.81 | -5.68% | CNY 7.15 | CNY 7.30 | CNY 6.50 | 48.35M |
| 2026-09-03 | CNY 7.22 | -5.00% | CNY 7.53 | CNY 7.70 | CNY 7.10 | 39.98M |
| 2026-09-02 | CNY 7.60 | +4.11% | CNY 7.30 | CNY 7.67 | CNY 7.19 | 34.63M |
| 2026-09-01 | CNY 7.30 | +0.55% | CNY 7.25 | CNY 7.49 | CNY 6.88 | 43.83M |
| 2026-08-31 | CNY 7.26 | +9.17% | CNY 6.73 | CNY 7.31 | CNY 6.51 | 48.91M |
| 2026-08-28 | CNY 6.65 | +9.02% | CNY 6.18 | CNY 6.71 | CNY 6.15 | 47.69M |
| 2026-08-27 | CNY 6.10 | +5.90% | CNY 5.75 | CNY 6.10 | CNY 5.72 | 27.09M |
| 2026-08-26 | CNY 5.76 | +0.17% | CNY 5.80 | CNY 5.97 | CNY 5.66 | 24.87M |
| 2026-08-25 | CNY 5.75 | -4.64% | CNY 6.00 | CNY 6.54 | CNY 5.71 | 49.26M |
| 2026-08-24 | CNY 6.03 | +7.10% | CNY 5.83 | CNY 6.10 | CNY 5.68 | 41.99M |
| 2026-08-21 | CNY 5.63 | +9.96% | CNY 5.10 | CNY 5.63 | CNY 5.06 | 29.93M |
| 2026-08-20 | CNY 5.12 | +1.39% | CNY 5.05 | CNY 5.18 | CNY 4.82 | 12.84M |
| 2026-08-19 | CNY 5.05 | -0.59% | CNY 5.01 | CNY 5.27 | CNY 4.90 | 21.07M |
| 2026-08-18 | CNY 5.08 | +4.53% | CNY 4.84 | CNY 5.22 | CNY 4.81 | 25.03M |
| 2026-08-17 | CNY 4.86 | 0.00% | CNY 4.91 | CNY 4.96 | CNY 4.77 | 10.60M |
| 2026-08-14 | CNY 4.86 | +1.46% | CNY 4.89 | CNY 4.91 | CNY 4.72 | 12.03M |
| 2026-08-13 | CNY 4.79 | +2.35% | CNY 4.68 | CNY 4.89 | CNY 4.64 | 15.28M |
| 2026-08-12 | CNY 4.68 | +1.08% | CNY 4.63 | CNY 4.75 | CNY 4.62 | 8.13M |
| 2026-08-11 | CNY 4.63 | +0.22% | CNY 4.56 | CNY 4.63 | CNY 4.54 | 6.06M |
| 2026-08-10 | CNY 4.62 | 0.00% | CNY 4.62 | CNY 4.75 | CNY 4.56 | 7.46M |
| 2026-08-07 | CNY 4.62 | +1.99% | CNY 4.55 | CNY 4.72 | CNY 4.45 | 8.08M |
| 2026-08-06 | CNY 4.53 | -2.16% | CNY 4.66 | CNY 4.68 | CNY 4.53 | 5.82M |
| 2026-08-05 | CNY 4.63 | -1.49% | CNY 4.70 | CNY 4.73 | CNY 4.62 | 7.15M |
| 2026-08-04 | CNY 4.70 | +0.64% | CNY 4.67 | CNY 4.73 | CNY 4.60 | 6.16M |
| 2026-08-03 | CNY 4.67 | +0.21% | CNY 4.61 | CNY 4.71 | CNY 4.61 | 5.77M |
| 2026-07-31 | CNY 4.66 | +0.65% | CNY 4.60 | CNY 4.69 | CNY 4.58 | 5.81M |
| 2026-07-30 | CNY 4.63 | -0.64% | CNY 4.60 | CNY 4.71 | CNY 4.53 | 7.34M |
| 2026-07-29 | CNY 4.66 | +2.19% | CNY 4.74 | CNY 4.75 | CNY 4.56 | 9.90M |
| 2026-07-28 | CNY 4.56 | +1.56% | CNY 4.69 | CNY 4.89 | CNY 4.50 | 16.86M |
| 2026-07-27 | CNY 4.49 | +10.05% | CNY 4.12 | CNY 4.49 | CNY 4.08 | 11.62M |
| 2026-07-24 | CNY 4.08 | -1.92% | CNY 4.18 | CNY 4.18 | CNY 4.03 | 5.29M |
| 2026-07-23 | CNY 4.16 | -0.24% | CNY 4.13 | CNY 4.23 | CNY 4.11 | 5.69M |
| 2026-07-22 | CNY 4.17 | -3.47% | CNY 4.28 | CNY 4.28 | CNY 4.16 | 5.67M |
| 2026-07-21 | CNY 4.32 | -2.92% | CNY 4.39 | CNY 4.44 | CNY 4.18 | 9.90M |
| 2026-07-20 | CNY 4.45 | +0.23% | CNY 4.45 | CNY 4.66 | CNY 4.36 | 9.30M |
| 2026-07-17 | CNY 4.44 | -0.45% | CNY 4.46 | CNY 4.50 | CNY 4.37 | 6.24M |
| 2026-07-16 | CNY 4.46 | 0.00% | CNY 4.40 | CNY 4.49 | CNY 4.31 | 5.83M |
| 2026-07-15 | CNY 4.46 | -1.11% | CNY 4.38 | CNY 4.52 | CNY 4.38 | 6.20M |
| 2026-07-14 | CNY 4.51 | +0.67% | CNY 4.48 | CNY 4.51 | CNY 4.30 | 7.10M |
| 2026-07-13 | CNY 4.48 | +1.13% | CNY 4.51 | CNY 4.64 | CNY 4.40 | 10.05M |
| 2026-07-10 | CNY 4.43 | -0.23% | CNY 4.46 | CNY 4.48 | CNY 4.39 | 4.85M |
| 2026-07-09 | CNY 4.44 | +0.23% | CNY 4.37 | CNY 4.53 | CNY 4.37 | 6.97M |
| 2026-07-08 | CNY 4.43 | +3.02% | CNY 4.30 | CNY 4.50 | CNY 4.26 | 7.71M |
| 2026-07-07 | CNY 4.30 | -5.29% | CNY 4.46 | CNY 4.60 | CNY 4.25 | 9.54M |
| 2026-07-06 | CNY 4.54 | +1.34% | CNY 4.50 | CNY 4.70 | CNY 4.40 | 12.06M |
| 2026-07-03 | CNY 4.48 | +4.92% | CNY 4.22 | CNY 4.48 | CNY 4.16 | 15.26M |
| 2026-07-02 | CNY 4.27 | +2.64% | CNY 4.06 | CNY 4.36 | CNY 4.04 | 12.62M |
| 2026-07-01 | CNY 4.16 | -0.24% | CNY 4.17 | CNY 4.22 | CNY 3.96 | 21.93M |
| 2026-06-30 | CNY 4.17 | -5.01% | CNY 4.30 | CNY 4.33 | CNY 4.17 | 13.15M |
| 2026-06-29 | CNY 4.39 | +3.29% | CNY 4.19 | CNY 4.46 | CNY 4.12 | 12.41M |
| 2026-06-26 | CNY 4.25 | -1.39% | CNY 4.31 | CNY 4.31 | CNY 4.12 | 7.96M |
| 2026-06-25 | CNY 4.31 | -4.22% | CNY 4.51 | CNY 4.52 | CNY 4.28 | 9.68M |
| 2026-06-24 | CNY 4.50 | +1.12% | CNY 4.45 | CNY 4.55 | CNY 4.32 | 8.07M |
| 2026-06-23 | CNY 4.45 | -1.98% | CNY 4.51 | CNY 4.55 | CNY 4.40 | 6.89M |
| 2026-06-22 | CNY 4.54 | -3.61% | CNY 4.66 | CNY 4.66 | CNY 4.47 | 12.32M |
| 2026-06-18 | CNY 4.71 | +0.86% | CNY 4.59 | CNY 4.80 | CNY 4.51 | 12.67M |
| 2026-06-17 | CNY 4.67 | -1.89% | CNY 4.76 | CNY 4.89 | CNY 4.65 | 10.88M |
| 2026-06-16 | CNY 4.76 | -4.03% | CNY 4.90 | CNY 4.97 | CNY 4.71 | 13.04M |
| 2026-06-15 | CNY 4.96 | +1.64% | CNY 4.92 | CNY 5.10 | CNY 4.92 | 10.63M |
| 2026-06-12 | CNY 4.88 | +2.09% | CNY 4.78 | CNY 4.94 | CNY 4.70 | 10.91M |
| 2026-06-11 | CNY 4.78 | -1.04% | CNY 4.83 | CNY 4.84 | CNY 4.69 | 6.53M |
| 2026-06-10 | CNY 4.83 | -0.82% | CNY 4.84 | CNY 4.88 | CNY 4.65 | 11.84M |
| 2026-06-09 | CNY 4.87 | +0.41% | CNY 4.86 | CNY 4.95 | CNY 4.80 | 12.22M |
| 2026-06-08 | CNY 4.85 | +0.41% | CNY 4.75 | CNY 4.96 | CNY 4.63 | 16.00M |
| 2026-06-05 | CNY 4.83 | +0.62% | CNY 4.80 | CNY 5.04 | CNY 4.72 | 20.29M |
| 2026-06-04 | CNY 4.80 | 0.00% | CNY 4.88 | CNY 4.99 | CNY 4.68 | 31.03M |
| 2026-06-03 | CNY 4.80 | +5.03% | CNY 4.80 | CNY 4.80 | CNY 4.80 | 1.11M |
| 2026-06-02 | CNY 4.57 | +5.06% | CNY 4.42 | CNY 4.57 | CNY 4.42 | 5.97M |
| 2026-06-01 | CNY 4.35 | +5.07% | CNY 4.16 | CNY 4.35 | CNY 4.04 | 12.37M |
| 2026-05-29 | CNY 4.14 | -5.05% | CNY 4.33 | CNY 4.33 | CNY 4.14 | 15.91M |
| 2026-05-28 | CNY 4.36 | -4.80% | CNY 4.54 | CNY 4.57 | CNY 4.35 | 18.80M |
| 2026-05-27 | CNY 4.58 | +5.05% | CNY 4.29 | CNY 4.58 | CNY 4.18 | 21.07M |
| 2026-05-26 | CNY 4.36 | -4.80% | CNY 4.61 | CNY 4.75 | CNY 4.35 | 17.02M |