Shenzhen Inovance Technology Co., Ltd Class A 300124
SZSE · China · Producer Manufacturing
CNY 51.90-0.59 (-1.12%)
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 51.90 | -1.12% | CNY 52.26 | CNY 52.55 | CNY 51.32 | 19.43M |
| 2026-09-29 | CNY 52.49 | +0.38% | CNY 52.74 | CNY 52.97 | CNY 52.13 | 22.02M |
| 2026-09-28 | CNY 52.29 | +0.79% | CNY 51.89 | CNY 53.08 | CNY 51.89 | 30.07M |
| 2026-09-24 | CNY 51.88 | -1.59% | CNY 52.50 | CNY 52.84 | CNY 51.86 | 18.00M |
| 2026-09-23 | CNY 52.72 | -2.46% | CNY 53.80 | CNY 53.98 | CNY 52.68 | 23.13M |
| 2026-09-22 | CNY 54.05 | +2.29% | CNY 53.45 | CNY 54.40 | CNY 53.33 | 31.48M |
| 2026-09-21 | CNY 52.84 | +0.74% | CNY 52.60 | CNY 53.30 | CNY 52.50 | 27.18M |
| 2026-09-18 | CNY 52.45 | +1.67% | CNY 52.00 | CNY 52.52 | CNY 51.82 | 37.42M |
| 2026-09-17 | CNY 51.59 | +0.29% | CNY 51.00 | CNY 51.68 | CNY 50.62 | 29.98M |
| 2026-09-16 | CNY 51.44 | -0.21% | CNY 51.30 | CNY 51.60 | CNY 49.95 | 44.58M |
| 2026-09-15 | CNY 51.55 | -3.93% | CNY 53.50 | CNY 53.69 | CNY 51.42 | 45.74M |
| 2026-09-14 | CNY 53.66 | +0.26% | CNY 53.09 | CNY 54.12 | CNY 52.85 | 13.18M |
| 2026-09-11 | CNY 53.52 | -1.73% | CNY 53.97 | CNY 54.43 | CNY 53.44 | 28.29M |
| 2026-09-10 | CNY 54.46 | -2.61% | CNY 55.55 | CNY 55.55 | CNY 54.40 | 24.85M |
| 2026-09-09 | CNY 55.92 | -2.15% | CNY 57.10 | CNY 57.10 | CNY 55.26 | 31.92M |
| 2026-09-08 | CNY 57.15 | -2.97% | CNY 58.61 | CNY 58.86 | CNY 57.15 | 30.15M |
| 2026-09-07 | CNY 58.90 | -0.69% | CNY 59.28 | CNY 59.78 | CNY 58.80 | 16.46M |
| 2026-09-04 | CNY 59.31 | -1.40% | CNY 60.51 | CNY 60.64 | CNY 59.15 | 18.88M |
| 2026-09-03 | CNY 60.15 | +0.25% | CNY 60.00 | CNY 60.99 | CNY 60.00 | 11.74M |
| 2026-09-02 | CNY 60.00 | -1.56% | CNY 60.88 | CNY 60.89 | CNY 59.86 | 14.38M |
| 2026-09-01 | CNY 60.95 | -1.49% | CNY 61.78 | CNY 62.57 | CNY 60.88 | 22.37M |
| 2026-08-31 | CNY 61.87 | -0.29% | CNY 62.00 | CNY 62.00 | CNY 60.12 | 20.22M |
| 2026-08-28 | CNY 62.05 | -0.11% | CNY 62.12 | CNY 62.67 | CNY 61.91 | 14.54M |
| 2026-08-27 | CNY 62.12 | +0.36% | CNY 61.60 | CNY 62.19 | CNY 61.50 | 13.47M |
| 2026-08-26 | CNY 61.90 | +0.83% | CNY 61.39 | CNY 63.20 | CNY 61.25 | 24.98M |
| 2026-08-25 | CNY 61.39 | +5.30% | CNY 60.00 | CNY 61.99 | CNY 59.50 | 44.05M |
| 2026-08-24 | CNY 58.30 | -1.24% | CNY 58.80 | CNY 59.25 | CNY 57.86 | 16.49M |
| 2026-08-21 | CNY 59.03 | -0.15% | CNY 58.80 | CNY 59.52 | CNY 58.30 | 14.31M |
| 2026-08-20 | CNY 59.12 | -1.05% | CNY 59.76 | CNY 60.49 | CNY 59.05 | 15.77M |
| 2026-08-19 | CNY 59.75 | -3.91% | CNY 61.80 | CNY 61.80 | CNY 59.55 | 27.38M |
| 2026-08-18 | CNY 62.18 | +0.34% | CNY 61.93 | CNY 62.68 | CNY 61.08 | 20.73M |
| 2026-08-17 | CNY 61.97 | +1.26% | CNY 61.33 | CNY 62.42 | CNY 60.81 | 21.05M |
| 2026-08-14 | CNY 61.20 | +0.21% | CNY 61.19 | CNY 61.49 | CNY 60.79 | 15.38M |
| 2026-08-13 | CNY 61.07 | -3.29% | CNY 63.50 | CNY 63.70 | CNY 61.07 | 34.92M |
| 2026-08-12 | CNY 63.15 | -1.28% | CNY 64.01 | CNY 64.25 | CNY 63.00 | 20.40M |
| 2026-08-11 | CNY 63.97 | -0.58% | CNY 64.01 | CNY 65.00 | CNY 63.79 | 19.87M |
| 2026-08-10 | CNY 64.34 | -0.40% | CNY 64.60 | CNY 65.50 | CNY 64.18 | 20.51M |
| 2026-08-07 | CNY 64.60 | +1.91% | CNY 63.38 | CNY 65.10 | CNY 63.21 | 30.62M |
| 2026-08-06 | CNY 63.39 | -1.55% | CNY 64.00 | CNY 64.85 | CNY 62.97 | 28.28M |
| 2026-08-05 | CNY 64.39 | +0.45% | CNY 64.35 | CNY 64.52 | CNY 63.45 | 28.81M |
| 2026-08-04 | CNY 64.10 | -0.02% | CNY 64.54 | CNY 64.64 | CNY 63.34 | 22.89M |
| 2026-08-03 | CNY 64.11 | +0.08% | CNY 64.37 | CNY 65.12 | CNY 64.00 | 23.30M |
| 2026-07-31 | CNY 64.06 | +0.87% | CNY 63.50 | CNY 64.93 | CNY 62.77 | 34.77M |
| 2026-07-30 | CNY 63.51 | +3.08% | CNY 61.22 | CNY 64.43 | CNY 61.15 | 48.44M |
| 2026-07-29 | CNY 61.61 | +5.01% | CNY 58.72 | CNY 62.00 | CNY 58.51 | 40.96M |
| 2026-07-28 | CNY 58.67 | -1.36% | CNY 58.80 | CNY 59.47 | CNY 58.20 | 23.26M |
| 2026-07-27 | CNY 59.48 | +0.22% | CNY 58.99 | CNY 59.88 | CNY 58.78 | 20.49M |
| 2026-07-24 | CNY 59.35 | -4.83% | CNY 61.50 | CNY 61.50 | CNY 59.35 | 27.30M |
| 2026-07-23 | CNY 62.36 | +1.25% | CNY 60.98 | CNY 62.70 | CNY 60.23 | 27.85M |
| 2026-07-22 | CNY 61.59 | +0.10% | CNY 60.93 | CNY 61.60 | CNY 60.17 | 27.91M |
| 2026-07-21 | CNY 61.53 | +3.01% | CNY 59.74 | CNY 61.68 | CNY 59.11 | 36.18M |
| 2026-07-20 | CNY 59.73 | +1.03% | CNY 59.50 | CNY 61.64 | CNY 57.32 | 43.67M |
| 2026-07-17 | CNY 59.12 | -1.97% | CNY 60.18 | CNY 60.80 | CNY 58.57 | 32.05M |
| 2026-07-16 | CNY 60.31 | -1.20% | CNY 60.84 | CNY 61.52 | CNY 60.11 | 23.10M |
| 2026-07-15 | CNY 61.04 | +1.31% | CNY 60.72 | CNY 61.66 | CNY 59.88 | 27.13M |
| 2026-07-14 | CNY 60.25 | -1.15% | CNY 60.71 | CNY 60.95 | CNY 58.85 | 36.89M |
| 2026-07-13 | CNY 60.95 | -3.91% | CNY 63.00 | CNY 63.01 | CNY 60.86 | 34.38M |
| 2026-07-10 | CNY 63.43 | -1.38% | CNY 64.48 | CNY 65.90 | CNY 63.35 | 37.85M |
| 2026-07-09 | CNY 64.32 | +1.77% | CNY 63.20 | CNY 64.47 | CNY 62.26 | 37.60M |
| 2026-07-08 | CNY 63.20 | -4.31% | CNY 65.50 | CNY 66.04 | CNY 63.15 | 39.48M |
| 2026-07-07 | CNY 66.05 | -3.34% | CNY 68.00 | CNY 69.79 | CNY 65.73 | 43.77M |
| 2026-07-06 | CNY 68.33 | -5.29% | CNY 71.70 | CNY 71.94 | CNY 68.20 | 69.75M |
| 2026-07-03 | CNY 72.15 | +5.48% | CNY 67.50 | CNY 74.63 | CNY 67.40 | 97.02M |
| 2026-07-02 | CNY 68.40 | +0.29% | CNY 67.47 | CNY 71.79 | CNY 67.31 | 70.34M |
| 2026-07-01 | CNY 68.20 | +2.82% | CNY 66.40 | CNY 69.38 | CNY 65.74 | 47.21M |
| 2026-06-30 | CNY 66.33 | +1.69% | CNY 66.53 | CNY 67.28 | CNY 64.39 | 42.33M |
| 2026-06-29 | CNY 65.23 | +3.08% | CNY 62.98 | CNY 65.97 | CNY 62.01 | 48.30M |
| 2026-06-26 | CNY 63.28 | -5.33% | CNY 66.40 | CNY 66.75 | CNY 63.13 | 43.07M |
| 2026-06-25 | CNY 66.84 | +0.80% | CNY 66.66 | CNY 70.32 | CNY 66.42 | 51.71M |
| 2026-06-24 | CNY 66.31 | -0.76% | CNY 66.64 | CNY 67.49 | CNY 65.74 | 30.92M |
| 2026-06-23 | CNY 66.82 | -3.09% | CNY 68.30 | CNY 68.80 | CNY 66.57 | 36.48M |
| 2026-06-22 | CNY 68.95 | -3.13% | CNY 71.25 | CNY 71.40 | CNY 66.83 | 50.99M |
| 2026-06-18 | CNY 71.18 | +2.05% | CNY 69.58 | CNY 72.36 | CNY 69.25 | 39.02M |
| 2026-06-17 | CNY 69.75 | -0.70% | CNY 69.35 | CNY 69.81 | CNY 68.18 | 30.74M |
| 2026-06-16 | CNY 70.24 | +1.36% | CNY 69.30 | CNY 72.21 | CNY 69.02 | 33.37M |
| 2026-06-15 | CNY 69.30 | +3.19% | CNY 69.00 | CNY 69.77 | CNY 68.01 | 34.19M |
| 2026-06-12 | CNY 67.16 | -2.96% | CNY 69.50 | CNY 70.66 | CNY 67.16 | 51.08M |
| 2026-06-11 | CNY 69.21 | -1.27% | CNY 69.62 | CNY 70.50 | CNY 68.64 | 32.81M |
| 2026-06-10 | CNY 70.10 | -6.03% | CNY 73.50 | CNY 73.71 | CNY 69.51 | 53.45M |
| 2026-06-09 | CNY 74.60 | +0.11% | CNY 76.33 | CNY 76.75 | CNY 73.75 | 43.02M |
| 2026-06-08 | CNY 74.52 | -0.75% | CNY 73.00 | CNY 77.28 | CNY 72.72 | 56.81M |
| 2026-06-05 | CNY 75.08 | +1.25% | CNY 74.48 | CNY 77.63 | CNY 72.14 | 53.18M |
| 2026-06-04 | CNY 74.15 | -2.25% | CNY 75.60 | CNY 77.46 | CNY 74.03 | 36.89M |
| 2026-06-03 | CNY 75.86 | -0.80% | CNY 76.24 | CNY 77.83 | CNY 75.30 | 42.02M |
| 2026-06-02 | CNY 76.47 | +2.64% | CNY 74.96 | CNY 77.74 | CNY 74.88 | 36.45M |
| 2026-06-01 | CNY 74.50 | +0.73% | CNY 74.00 | CNY 76.44 | CNY 73.00 | 44.76M |
| 2026-05-29 | CNY 73.96 | -3.89% | CNY 77.15 | CNY 78.25 | CNY 73.40 | 40.88M |
| 2026-05-28 | CNY 76.95 | -1.47% | CNY 78.00 | CNY 78.10 | CNY 75.28 | 41.69M |
| 2026-05-27 | CNY 78.10 | -3.44% | CNY 79.85 | CNY 80.43 | CNY 77.79 | 50.83M |
| 2026-05-26 | CNY 80.88 | +2.60% | CNY 79.35 | CNY 84.05 | CNY 79.22 | 71.00M |