Shenzhen iN-Cube Automation Co., Ltd. Class A 301312
SZSE · China · Producer Manufacturing
CNY 79.05-2.35 (-2.89%)
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 79.05 | -2.89% | CNY 81.30 | CNY 82.78 | CNY 78.81 | 3.66M |
| 2026-09-29 | CNY 81.40 | +0.61% | CNY 80.11 | CNY 82.55 | CNY 80.06 | 3.89M |
| 2026-09-28 | CNY 80.91 | -7.00% | CNY 87.89 | CNY 88.50 | CNY 80.12 | 5.57M |
| 2026-09-24 | CNY 87.00 | -6.05% | CNY 91.43 | CNY 91.43 | CNY 86.87 |
| 5.57M |
| 2026-09-23 | CNY 92.60 | +6.55% | CNY 86.54 | CNY 96.33 | CNY 86.08 | 10.26M |
| 2026-09-22 | CNY 86.91 | +0.84% | CNY 88.50 | CNY 91.15 | CNY 86.34 | 7.50M |
| 2026-09-21 | CNY 86.19 | -1.35% | CNY 87.37 | CNY 89.00 | CNY 85.10 | 4.25M |
| 2026-09-18 | CNY 87.37 | +2.79% | CNY 86.00 | CNY 87.96 | CNY 84.08 | 5.59M |
| 2026-09-17 | CNY 85.00 | -1.09% | CNY 85.89 | CNY 87.59 | CNY 84.50 | 5.49M |
| 2026-09-16 | CNY 85.94 | +8.39% | CNY 79.41 | CNY 86.50 | CNY 79.17 | 6.91M |
| 2026-09-15 | CNY 79.29 | -1.39% | CNY 79.37 | CNY 81.81 | CNY 79.01 | 3.81M |
| 2026-09-14 | CNY 80.41 | +1.58% | CNY 77.51 | CNY 81.80 | CNY 75.69 | 4.65M |
| 2026-09-11 | CNY 79.16 | -2.73% | CNY 79.62 | CNY 82.50 | CNY 76.03 | 5.84M |
| 2026-09-10 | CNY 81.38 | -2.63% | CNY 82.72 | CNY 83.69 | CNY 80.90 | 4.44M |
| 2026-09-09 | CNY 83.58 | -1.42% | CNY 86.73 | CNY 86.90 | CNY 83.04 | 6.13M |
| 2026-09-08 | CNY 84.78 | -2.51% | CNY 86.83 | CNY 88.36 | CNY 84.10 | 7.33M |
| 2026-09-07 | CNY 86.96 | +15.04% | CNY 76.83 | CNY 87.17 | CNY 76.70 | 9.81M |
| 2026-09-04 | CNY 75.59 | -4.12% | CNY 78.05 | CNY 81.81 | CNY 74.48 | 5.34M |
| 2026-09-03 | CNY 78.84 | +1.53% | CNY 78.53 | CNY 80.22 | CNY 77.06 | 4.24M |
| 2026-09-02 | CNY 77.65 | +0.26% | CNY 76.00 | CNY 79.29 | CNY 75.30 | 4.41M |
| 2026-09-01 | CNY 77.45 | -5.68% | CNY 81.67 | CNY 81.98 | CNY 76.50 | 5.86M |
| 2026-08-31 | CNY 82.11 | +2.64% | CNY 77.73 | CNY 83.50 | CNY 77.38 | 7.08M |
| 2026-08-28 | CNY 80.00 | +0.62% | CNY 82.96 | CNY 84.94 | CNY 79.71 | 9.18M |
| 2026-08-27 | CNY 79.51 | +7.81% | CNY 76.70 | CNY 82.55 | CNY 73.00 | 13.02M |
| 2026-08-26 | CNY 73.75 | +0.34% | CNY 74.00 | CNY 78.20 | CNY 70.77 | 8.68M |
| 2026-08-25 | CNY 73.50 | +3.81% | CNY 69.36 | CNY 74.61 | CNY 67.63 | 7.83M |
| 2026-08-24 | CNY 70.80 | +1.10% | CNY 71.30 | CNY 74.28 | CNY 68.30 | 7.33M |
| 2026-08-21 | CNY 70.03 | +0.57% | CNY 68.53 | CNY 72.05 | CNY 67.77 | 3.99M |
| 2026-08-20 | CNY 69.63 | +3.17% | CNY 68.96 | CNY 71.00 | CNY 66.97 | 5.03M |
| 2026-08-19 | CNY 67.49 | -10.55% | CNY 72.50 | CNY 73.54 | CNY 67.10 | 6.85M |
| 2026-08-18 | CNY 75.45 | +1.28% | CNY 77.00 | CNY 77.77 | CNY 72.80 | 8.04M |
| 2026-08-17 | CNY 74.50 | +3.64% | CNY 72.16 | CNY 74.80 | CNY 70.51 | 6.17M |
| 2026-08-14 | CNY 71.88 | +4.02% | CNY 69.12 | CNY 73.99 | CNY 68.82 | 5.79M |
| 2026-08-13 | CNY 69.10 | -4.27% | CNY 72.56 | CNY 74.18 | CNY 69.00 | 7.31M |
| 2026-08-12 | CNY 72.18 | +3.93% | CNY 68.71 | CNY 73.85 | CNY 68.53 | 8.59M |
| 2026-08-11 | CNY 69.45 | +4.89% | CNY 65.55 | CNY 71.43 | CNY 63.60 | 10.02M |
| 2026-08-10 | CNY 66.21 | -4.14% | CNY 69.32 | CNY 70.43 | CNY 65.60 | 8.89M |
| 2026-08-07 | CNY 69.07 | +6.28% | CNY 64.71 | CNY 69.35 | CNY 63.65 | 7.94M |
| 2026-08-06 | CNY 64.99 | +3.93% | CNY 61.52 | CNY 67.10 | CNY 60.65 | 8.85M |
| 2026-08-05 | CNY 62.53 | +9.11% | CNY 55.74 | CNY 63.84 | CNY 55.00 | 7.84M |
| 2026-08-04 | CNY 57.31 | +7.34% | CNY 54.49 | CNY 58.20 | CNY 53.43 | 6.41M |
| 2026-08-03 | CNY 53.39 | -3.77% | CNY 54.80 | CNY 56.42 | CNY 52.72 | 7.37M |
| 2026-07-31 | CNY 55.48 | +5.66% | CNY 57.99 | CNY 63.01 | CNY 55.34 | 10.92M |
| 2026-07-30 | CNY 52.51 | -11.02% | CNY 58.55 | CNY 58.87 | CNY 51.71 | 5.12M |
| 2026-07-29 | CNY 59.01 | -4.51% | CNY 61.81 | CNY 62.00 | CNY 56.12 | 4.93M |
| 2026-07-28 | CNY 61.80 | -5.95% | CNY 64.61 | CNY 66.36 | CNY 61.32 | 4.18M |
| 2026-07-27 | CNY 65.71 | +5.76% | CNY 62.94 | CNY 65.96 | CNY 61.88 | 4.73M |
| 2026-07-24 | CNY 62.13 | -0.13% | CNY 61.89 | CNY 66.00 | CNY 60.00 | 4.16M |
| 2026-07-23 | CNY 62.21 | -2.34% | CNY 64.20 | CNY 66.72 | CNY 61.63 | 3.49M |
| 2026-07-22 | CNY 63.70 | -2.38% | CNY 64.88 | CNY 68.26 | CNY 63.08 | 5.34M |
| 2026-07-21 | CNY 65.25 | +8.75% | CNY 60.58 | CNY 65.36 | CNY 51.83 | 7.10M |
| 2026-07-20 | CNY 60.00 | -10.67% | CNY 69.23 | CNY 69.90 | CNY 58.31 | 6.14M |
| 2026-07-17 | CNY 67.17 | -12.43% | CNY 76.18 | CNY 77.01 | CNY 65.90 | 5.86M |
| 2026-07-16 | CNY 76.70 | -6.34% | CNY 80.58 | CNY 81.29 | CNY 76.18 | 4.07M |
| 2026-07-15 | CNY 81.89 | -6.78% | CNY 89.62 | CNY 89.98 | CNY 81.00 | 3.90M |
| 2026-07-14 | CNY 87.85 | +2.68% | CNY 87.77 | CNY 88.66 | CNY 82.99 | 3.47M |
| 2026-07-13 | CNY 85.56 | -7.71% | CNY 91.32 | CNY 93.53 | CNY 85.26 | 5.34M |
| 2026-07-10 | CNY 92.71 | -2.92% | CNY 98.01 | CNY 102.74 | CNY 92.26 | 6.84M |
| 2026-07-09 | CNY 95.50 | +3.78% | CNY 94.75 | CNY 95.58 | CNY 88.70 | 3.84M |
| 2026-07-08 | CNY 92.02 | -3.75% | CNY 97.52 | CNY 98.75 | CNY 90.30 | 3.27M |
| 2026-07-07 | CNY 95.61 | -4.67% | CNY 99.99 | CNY 100.54 | CNY 93.20 | 3.50M |
| 2026-07-06 | CNY 100.29 | -3.96% | CNY 105.09 | CNY 105.85 | CNY 97.77 | 3.56M |
| 2026-07-03 | CNY 104.43 | -6.41% | CNY 110.90 | CNY 112.00 | CNY 104.00 | 4.32M |
| 2026-07-02 | CNY 111.58 | -6.66% | CNY 114.67 | CNY 119.00 | CNY 111.01 | 4.87M |
| 2026-07-01 | CNY 119.54 | +3.04% | CNY 115.21 | CNY 130.99 | CNY 114.58 | 7.30M |
| 2026-06-30 | CNY 116.01 | +10.48% | CNY 110.56 | CNY 120.55 | CNY 110.01 | 8.21M |
| 2026-06-29 | CNY 105.01 | +0.41% | CNY 106.00 | CNY 107.00 | CNY 96.06 | 6.20M |
| 2026-06-26 | CNY 104.58 | -5.70% | CNY 110.36 | CNY 110.89 | CNY 103.88 | 4.32M |
| 2026-06-25 | CNY 110.90 | -1.88% | CNY 112.10 | CNY 118.50 | CNY 109.19 | 5.52M |
| 2026-06-24 | CNY 113.02 | +5.63% | CNY 108.07 | CNY 115.59 | CNY 106.11 | 5.69M |
| 2026-06-23 | CNY 107.00 | -2.74% | CNY 110.02 | CNY 111.85 | CNY 104.81 | 4.58M |
| 2026-06-22 | CNY 110.01 | -2.65% | CNY 112.79 | CNY 113.00 | CNY 105.55 | 5.67M |
| 2026-06-18 | CNY 113.00 | +1.80% | CNY 110.31 | CNY 113.62 | CNY 107.66 | 6.80M |
| 2026-06-17 | CNY 111.00 | +3.82% | CNY 106.00 | CNY 113.67 | CNY 104.78 | 9.13M |
| 2026-06-16 | CNY 106.92 | +17.01% | CNY 92.61 | CNY 109.00 | CNY 91.51 | 11.81M |
| 2026-06-15 | CNY 91.38 | +16.48% | CNY 79.68 | CNY 93.70 | CNY 79.40 | 9.16M |
| 2026-06-12 | CNY 78.45 | -4.57% | CNY 84.50 | CNY 85.50 | CNY 77.62 | 4.60M |
| 2026-06-11 | CNY 82.21 | -3.62% | CNY 84.17 | CNY 86.58 | CNY 81.23 | 3.19M |
| 2026-06-10 | CNY 85.30 | -2.43% | CNY 85.91 | CNY 86.22 | CNY 83.01 | 4.00M |
| 2026-06-09 | CNY 87.42 | +5.33% | CNY 84.00 | CNY 88.24 | CNY 81.30 | 5.77M |
| 2026-06-08 | CNY 83.00 | -4.07% | CNY 80.00 | CNY 83.71 | CNY 79.80 | 5.31M |
| 2026-06-05 | CNY 86.52 | -6.81% | CNY 88.14 | CNY 89.93 | CNY 85.88 | 7.13M |
| 2026-06-04 | CNY 92.84 | +1.92% | CNY 89.07 | CNY 94.88 | CNY 88.86 | 6.37M |
| 2026-06-03 | CNY 91.09 | -4.17% | CNY 96.50 | CNY 97.92 | CNY 89.00 | 10.06M |
| 2026-06-02 | CNY 95.06 | +13.70% | CNY 84.71 | CNY 96.43 | CNY 84.43 | 10.54M |
| 2026-06-01 | CNY 83.61 | -6.79% | CNY 89.78 | CNY 92.14 | CNY 83.49 | 6.49M |
| 2026-05-29 | CNY 89.70 | -7.10% | CNY 96.93 | CNY 102.04 | CNY 87.29 | 10.66M |
| 2026-05-28 | CNY 96.56 | -0.18% | CNY 95.71 | CNY 97.61 | CNY 94.49 | 7.13M |
| 2026-05-27 | CNY 96.73 | -6.28% | CNY 102.19 | CNY 104.29 | CNY 93.86 | 9.43M |
| 2026-05-26 | CNY 103.21 | -3.02% | CNY 105.71 | CNY 109.93 | CNY 97.27 | 12.94M |