Shenzhen Infogem Technologies Co., Ltd. Class A 300085
SZSE · China · Technology Services
CNY 28.98-0.64 (-2.16%)
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 28.98 | -2.16% | CNY 30.21 | CNY 30.34 | CNY 28.92 | 20.26M |
| 2026-09-29 | CNY 29.62 | +0.58% | CNY 29.53 | CNY 30.09 | CNY 29.20 | 18.99M |
| 2026-09-28 | CNY 29.45 | -3.47% | CNY 30.40 | CNY 30.40 | CNY 29.22 | 20.47M |
| 2026-09-24 | CNY 30.51 | -2.46% | CNY 30.88 | CNY 31.28 | CNY 30.39 | 19.87M |
| 2026-09-23 | CNY 31.28 | -1.36% | CNY 31.73 | CNY 31.82 | CNY 31.14 | 21.99M |
| 2026-09-22 | CNY 31.71 | -0.94% | CNY 31.97 | CNY 32.40 | CNY 31.55 | 34.12M |
| 2026-09-21 | CNY 32.01 | +1.91% | CNY 31.41 | CNY 32.28 | CNY 31.04 | 41.42M |
| 2026-09-18 | CNY 31.41 | +5.58% | CNY 30.09 | CNY 31.84 | CNY 29.74 | 44.73M |
| 2026-09-17 | CNY 29.75 | -0.37% | CNY 29.23 | CNY 30.28 | CNY 29.23 | 29.36M |
| 2026-09-16 | CNY 29.86 | +6.30% | CNY 28.00 | CNY 29.95 | CNY 27.60 | 44.85M |
| 2026-09-15 | CNY 28.09 | -2.09% | CNY 28.81 | CNY 28.92 | CNY 28.03 | 24.25M |
| 2026-09-14 | CNY 28.69 | -1.61% | CNY 28.92 | CNY 29.45 | CNY 28.58 | 26.24M |
| 2026-09-11 | CNY 29.16 | -9.53% | CNY 30.88 | CNY 31.09 | CNY 28.86 | 60.99M |
| 2026-09-10 | CNY 32.23 | +2.03% | CNY 31.82 | CNY 32.73 | CNY 31.44 | 43.03M |
| 2026-09-09 | CNY 31.59 | -0.72% | CNY 31.81 | CNY 32.08 | CNY 31.30 | 30.39M |
| 2026-09-08 | CNY 31.82 | +0.60% | CNY 32.70 | CNY 32.76 | CNY 31.73 | 41.03M |
| 2026-09-07 | CNY 31.63 | -1.77% | CNY 32.45 | CNY 32.65 | CNY 31.46 | 41.34M |
| 2026-09-04 | CNY 32.20 | +0.63% | CNY 32.60 | CNY 33.80 | CNY 31.95 | 67.43M |
| 2026-09-03 | CNY 32.00 | -0.74% | CNY 32.34 | CNY 33.04 | CNY 31.90 | 50.31M |
| 2026-09-02 | CNY 32.24 | -1.83% | CNY 32.21 | CNY 32.85 | CNY 31.42 | 49.85M |
| 2026-09-01 | CNY 32.84 | +2.02% | CNY 32.07 | CNY 33.45 | CNY 31.70 | 65.78M |
| 2026-08-31 | CNY 32.19 | +1.16% | CNY 31.62 | CNY 32.46 | CNY 31.02 | 58.97M |
| 2026-08-28 | CNY 31.82 | +0.47% | CNY 31.30 | CNY 34.06 | CNY 30.80 | 83.67M |
| 2026-08-27 | CNY 31.67 | +5.18% | CNY 30.00 | CNY 31.90 | CNY 29.62 | 81.77M |
| 2026-08-26 | CNY 30.11 | +4.30% | CNY 28.76 | CNY 30.75 | CNY 28.59 | 61.54M |
| 2026-08-25 | CNY 28.87 | +0.03% | CNY 28.70 | CNY 29.25 | CNY 28.52 | 21.13M |
| 2026-08-24 | CNY 28.86 | -1.50% | CNY 29.31 | CNY 29.73 | CNY 28.45 | 21.50M |
| 2026-08-21 | CNY 29.30 | +2.38% | CNY 28.41 | CNY 29.50 | CNY 28.09 | 30.08M |
| 2026-08-20 | CNY 28.62 | +0.85% | CNY 28.71 | CNY 28.90 | CNY 28.11 | 21.98M |
| 2026-08-19 | CNY 28.38 | -6.03% | CNY 29.66 | CNY 29.94 | CNY 28.35 | 35.92M |
| 2026-08-18 | CNY 30.20 | -2.83% | CNY 31.00 | CNY 31.00 | CNY 29.63 | 35.02M |
| 2026-08-17 | CNY 31.08 | +2.47% | CNY 30.11 | CNY 31.12 | CNY 29.82 | 33.36M |
| 2026-08-14 | CNY 30.33 | -0.49% | CNY 30.92 | CNY 30.93 | CNY 29.73 | 34.80M |
| 2026-08-13 | CNY 30.48 | -1.61% | CNY 31.24 | CNY 32.05 | CNY 30.48 | 51.24M |
| 2026-08-12 | CNY 30.98 | +0.75% | CNY 30.80 | CNY 31.29 | CNY 30.30 | 36.13M |
| 2026-08-11 | CNY 30.75 | +0.56% | CNY 30.30 | CNY 31.10 | CNY 30.11 | 30.59M |
| 2026-08-10 | CNY 30.58 | -1.64% | CNY 31.45 | CNY 31.45 | CNY 30.23 | 31.82M |
| 2026-08-07 | CNY 31.09 | -0.22% | CNY 31.01 | CNY 31.25 | CNY 29.87 | 43.84M |
| 2026-08-06 | CNY 31.16 | -2.07% | CNY 30.93 | CNY 32.22 | CNY 30.68 | 57.72M |
| 2026-08-05 | CNY 31.82 | +4.02% | CNY 30.54 | CNY 32.90 | CNY 30.37 | 68.87M |
| 2026-08-04 | CNY 30.59 | +2.51% | CNY 30.32 | CNY 30.79 | CNY 30.01 | 43.43M |
| 2026-08-03 | CNY 29.84 | +0.54% | CNY 29.61 | CNY 30.20 | CNY 28.51 | 40.03M |
| 2026-07-31 | CNY 29.68 | +1.85% | CNY 28.53 | CNY 30.83 | CNY 28.50 | 59.92M |
| 2026-07-30 | CNY 29.14 | +0.62% | CNY 29.02 | CNY 29.75 | CNY 28.49 | 48.69M |
| 2026-07-29 | CNY 28.96 | +5.54% | CNY 27.44 | CNY 29.77 | CNY 26.85 | 56.99M |
| 2026-07-28 | CNY 27.44 | -0.97% | CNY 27.19 | CNY 28.05 | CNY 26.97 | 32.14M |
| 2026-07-27 | CNY 27.71 | +5.24% | CNY 26.43 | CNY 27.75 | CNY 26.05 | 45.23M |
| 2026-07-24 | CNY 26.33 | -11.32% | CNY 29.02 | CNY 29.03 | CNY 26.30 | 58.60M |
| 2026-07-23 | CNY 29.69 | +0.61% | CNY 29.22 | CNY 30.98 | CNY 28.20 | 46.15M |
| 2026-07-22 | CNY 29.51 | -7.03% | CNY 31.10 | CNY 31.45 | CNY 29.41 | 66.98M |
| 2026-07-21 | CNY 31.74 | +4.30% | CNY 30.13 | CNY 31.97 | CNY 29.26 | 78.17M |
| 2026-07-20 | CNY 30.43 | -0.88% | CNY 29.00 | CNY 32.20 | CNY 29.00 | 66.24M |
| 2026-07-17 | CNY 30.70 | -2.51% | CNY 30.99 | CNY 34.00 | CNY 30.68 | 95.99M |
| 2026-07-16 | CNY 31.49 | +2.87% | CNY 30.15 | CNY 32.14 | CNY 29.50 | 70.47M |
| 2026-07-15 | CNY 30.61 | +5.01% | CNY 29.36 | CNY 31.97 | CNY 28.73 | 76.17M |
| 2026-07-14 | CNY 29.15 | +0.03% | CNY 29.36 | CNY 29.61 | CNY 28.00 | 38.36M |
| 2026-07-13 | CNY 29.14 | -6.30% | CNY 30.77 | CNY 31.18 | CNY 29.00 | 37.72M |
| 2026-07-10 | CNY 31.10 | -1.43% | CNY 31.00 | CNY 32.28 | CNY 30.52 | 44.04M |
| 2026-07-09 | CNY 31.55 | +2.50% | CNY 30.30 | CNY 31.85 | CNY 30.07 | 51.52M |
| 2026-07-08 | CNY 30.78 | -6.92% | CNY 32.70 | CNY 33.66 | CNY 30.48 | 62.86M |
| 2026-07-07 | CNY 33.07 | -1.87% | CNY 33.30 | CNY 34.44 | CNY 32.71 | 54.70M |
| 2026-07-06 | CNY 33.70 | -4.15% | CNY 35.72 | CNY 36.21 | CNY 33.60 | 50.20M |
| 2026-07-03 | CNY 35.16 | -1.76% | CNY 36.26 | CNY 37.21 | CNY 34.65 | 57.73M |
| 2026-07-02 | CNY 35.79 | -7.09% | CNY 38.01 | CNY 39.00 | CNY 35.75 | 76.59M |
| 2026-07-01 | CNY 38.52 | +10.15% | CNY 34.97 | CNY 40.38 | CNY 34.37 | 109.65M |
| 2026-06-30 | CNY 34.97 | +1.04% | CNY 34.00 | CNY 36.46 | CNY 33.31 | 72.78M |
| 2026-06-29 | CNY 34.61 | -3.89% | CNY 34.89 | CNY 36.31 | CNY 34.17 | 79.19M |
| 2026-06-26 | CNY 36.01 | -6.76% | CNY 38.10 | CNY 40.26 | CNY 35.98 | 106.17M |
| 2026-06-25 | CNY 38.62 | +0.21% | CNY 37.51 | CNY 40.84 | CNY 37.40 | 136.83M |
| 2026-06-24 | CNY 38.54 | -0.72% | CNY 38.00 | CNY 39.66 | CNY 36.88 | 130.53M |
| 2026-06-23 | CNY 38.82 | +20.00% | CNY 35.02 | CNY 38.82 | CNY 35.02 | 121.75M |
| 2026-06-22 | CNY 32.35 | +19.99% | CNY 28.12 | CNY 32.35 | CNY 27.55 | 113.56M |
| 2026-06-18 | CNY 26.96 | -3.30% | CNY 27.61 | CNY 27.73 | CNY 26.83 | 32.33M |
| 2026-06-17 | CNY 27.88 | +1.83% | CNY 27.40 | CNY 28.00 | CNY 26.88 | 40.33M |
| 2026-06-16 | CNY 27.38 | +0.70% | CNY 26.87 | CNY 27.98 | CNY 26.70 | 46.02M |
| 2026-06-15 | CNY 27.19 | +2.03% | CNY 27.38 | CNY 28.87 | CNY 26.56 | 73.07M |
| 2026-06-12 | CNY 26.65 | +7.89% | CNY 25.04 | CNY 28.10 | CNY 24.62 | 84.61M |
| 2026-06-11 | CNY 24.70 | -5.26% | CNY 25.90 | CNY 25.90 | CNY 24.45 | 51.49M |
| 2026-06-10 | CNY 26.07 | -8.20% | CNY 27.90 | CNY 27.94 | CNY 25.86 | 58.69M |
| 2026-06-09 | CNY 28.40 | +1.83% | CNY 28.11 | CNY 28.90 | CNY 27.01 | 53.80M |
| 2026-06-08 | CNY 27.89 | -6.50% | CNY 29.00 | CNY 30.91 | CNY 27.35 | 65.04M |
| 2026-06-05 | CNY 29.83 | -10.10% | CNY 32.49 | CNY 32.50 | CNY 29.60 | 79.73M |
| 2026-06-04 | CNY 33.18 | -5.55% | CNY 34.95 | CNY 34.95 | CNY 32.01 | 75.72M |
| 2026-06-03 | CNY 35.13 | -15.51% | CNY 41.24 | CNY 43.10 | CNY 33.56 | 138.14M |
| 2026-06-02 | CNY 41.58 | -0.05% | CNY 41.14 | CNY 42.75 | CNY 39.88 | 46.96M |
| 2026-06-01 | CNY 41.60 | +7.55% | CNY 38.44 | CNY 42.93 | CNY 38.44 | 69.12M |
| 2026-05-29 | CNY 38.68 | -2.25% | CNY 39.57 | CNY 40.60 | CNY 38.45 | 37.36M |
| 2026-05-28 | CNY 39.57 | +4.93% | CNY 37.78 | CNY 40.37 | CNY 36.53 | 44.46M |
| 2026-05-27 | CNY 37.71 | -4.75% | CNY 39.09 | CNY 39.74 | CNY 37.50 | 29.98M |
| 2026-05-26 | CNY 39.59 | +0.20% | CNY 39.46 | CNY 40.62 | CNY 38.38 | 34.06M |