Shenzhen Injoinic Technology Co., Ltd. Class A 688209
SSE · China · Electronic Technology
CNY 31.79-0.65 (-2.00%)
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 31.79 | -2.00% | CNY 32.65 | CNY 33.20 | CNY 31.60 | 9.79M |
| 2026-09-29 | CNY 32.44 | -1.37% | CNY 33.10 | CNY 33.30 | CNY 32.04 | 10.82M |
| 2026-09-28 | CNY 32.89 | -6.03% | CNY 35.35 | CNY 35.50 | CNY 32.34 | 17.01M |
| 2026-09-24 | CNY 35.00 | -4.45% | CNY 36.60 | CNY 36.84 | CNY 34.90 |
| 13.94M |
| 2026-09-23 | CNY 36.63 | +1.55% | CNY 36.15 | CNY 37.70 | CNY 35.13 | 19.96M |
| 2026-09-22 | CNY 36.07 | -1.72% | CNY 36.77 | CNY 36.94 | CNY 35.40 | 17.94M |
| 2026-09-21 | CNY 36.70 | -1.69% | CNY 37.71 | CNY 38.20 | CNY 36.15 | 20.68M |
| 2026-09-18 | CNY 37.33 | -1.19% | CNY 38.40 | CNY 38.84 | CNY 36.75 | 19.11M |
| 2026-09-17 | CNY 37.78 | +0.27% | CNY 37.30 | CNY 38.29 | CNY 36.02 | 23.67M |
| 2026-09-16 | CNY 37.68 | +5.90% | CNY 35.66 | CNY 38.07 | CNY 34.80 | 37.99M |
| 2026-09-15 | CNY 35.58 | +3.73% | CNY 34.50 | CNY 35.58 | CNY 33.55 | 24.17M |
| 2026-09-14 | CNY 34.30 | +5.51% | CNY 32.60 | CNY 35.28 | CNY 31.16 | 25.65M |
| 2026-09-11 | CNY 32.51 | -1.13% | CNY 32.06 | CNY 34.19 | CNY 32.00 | 23.96M |
| 2026-09-10 | CNY 32.88 | -3.07% | CNY 34.60 | CNY 34.90 | CNY 32.78 | 23.12M |
| 2026-09-09 | CNY 33.92 | +1.89% | CNY 33.50 | CNY 36.25 | CNY 33.50 | 31.84M |
| 2026-09-08 | CNY 33.29 | -0.95% | CNY 33.75 | CNY 33.92 | CNY 31.88 | 23.93M |
| 2026-09-07 | CNY 33.61 | -2.58% | CNY 34.80 | CNY 36.05 | CNY 32.77 | 38.46M |
| 2026-09-04 | CNY 34.50 | +3.63% | CNY 32.73 | CNY 36.30 | CNY 32.73 | 39.88M |
| 2026-09-03 | CNY 33.29 | +10.75% | CNY 30.54 | CNY 34.50 | CNY 30.10 | 41.32M |
| 2026-09-02 | CNY 30.06 | -0.60% | CNY 30.01 | CNY 30.50 | CNY 29.42 | 19.72M |
| 2026-09-01 | CNY 30.24 | +5.18% | CNY 28.90 | CNY 30.54 | CNY 28.90 | 30.59M |
| 2026-08-31 | CNY 28.75 | -2.67% | CNY 29.13 | CNY 29.48 | CNY 27.73 | 33.99M |
| 2026-08-28 | CNY 29.54 | +19.98% | CNY 23.90 | CNY 29.54 | CNY 23.90 | 60.42M |
| 2026-08-27 | CNY 24.62 | +9.86% | CNY 22.43 | CNY 24.69 | CNY 22.43 | 19.77M |
| 2026-08-26 | CNY 22.41 | -0.44% | CNY 22.40 | CNY 22.66 | CNY 21.88 | 7.01M |
| 2026-08-25 | CNY 22.51 | +0.94% | CNY 21.95 | CNY 22.66 | CNY 21.20 | 8.68M |
| 2026-08-24 | CNY 22.30 | -3.13% | CNY 23.18 | CNY 23.33 | CNY 21.66 | 9.89M |
| 2026-08-21 | CNY 23.02 | +5.21% | CNY 21.60 | CNY 23.38 | CNY 21.47 | 13.77M |
| 2026-08-20 | CNY 21.88 | +3.75% | CNY 21.26 | CNY 22.09 | CNY 21.01 | 8.74M |
| 2026-08-19 | CNY 21.09 | -8.62% | CNY 22.63 | CNY 22.79 | CNY 20.95 | 11.23M |
| 2026-08-18 | CNY 23.08 | -1.24% | CNY 23.15 | CNY 23.38 | CNY 22.54 | 7.46M |
| 2026-08-17 | CNY 23.37 | +6.18% | CNY 22.00 | CNY 23.37 | CNY 21.91 | 10.97M |
| 2026-08-14 | CNY 22.01 | +2.37% | CNY 21.72 | CNY 22.19 | CNY 21.55 | 5.87M |
| 2026-08-13 | CNY 21.50 | -2.41% | CNY 22.20 | CNY 22.40 | CNY 21.49 | 9.04M |
| 2026-08-12 | CNY 22.03 | +0.59% | CNY 21.95 | CNY 22.20 | CNY 21.82 | 6.51M |
| 2026-08-11 | CNY 21.90 | -0.41% | CNY 21.99 | CNY 22.58 | CNY 21.84 | 10.13M |
| 2026-08-10 | CNY 21.99 | -1.08% | CNY 22.23 | CNY 22.50 | CNY 21.55 | 8.29M |
| 2026-08-07 | CNY 22.23 | +1.65% | CNY 21.70 | CNY 22.36 | CNY 21.51 | 9.22M |
| 2026-08-06 | CNY 21.87 | +0.78% | CNY 21.36 | CNY 22.22 | CNY 21.18 | 8.99M |
| 2026-08-05 | CNY 21.70 | +3.73% | CNY 20.80 | CNY 22.14 | CNY 20.69 | 10.47M |
| 2026-08-04 | CNY 20.92 | +5.55% | CNY 19.94 | CNY 21.15 | CNY 19.94 | 10.76M |
| 2026-08-03 | CNY 19.82 | -4.76% | CNY 20.50 | CNY 20.90 | CNY 19.80 | 10.45M |
| 2026-07-31 | CNY 20.81 | +5.21% | CNY 20.89 | CNY 21.76 | CNY 20.76 | 13.37M |
| 2026-07-30 | CNY 19.78 | -6.43% | CNY 20.85 | CNY 20.95 | CNY 19.70 | 12.55M |
| 2026-07-29 | CNY 21.14 | -2.22% | CNY 21.62 | CNY 22.00 | CNY 20.28 | 12.36M |
| 2026-07-28 | CNY 21.62 | -3.01% | CNY 21.77 | CNY 22.29 | CNY 21.21 | 8.75M |
| 2026-07-27 | CNY 22.29 | +2.06% | CNY 21.84 | CNY 22.29 | CNY 20.88 | 12.18M |
| 2026-07-24 | CNY 21.84 | +4.20% | CNY 20.60 | CNY 22.61 | CNY 20.52 | 17.16M |
| 2026-07-23 | CNY 20.96 | -2.51% | CNY 21.61 | CNY 21.90 | CNY 20.63 | 12.06M |
| 2026-07-22 | CNY 21.50 | -3.28% | CNY 21.79 | CNY 22.80 | CNY 21.40 | 13.50M |
| 2026-07-21 | CNY 22.23 | +4.27% | CNY 21.61 | CNY 22.44 | CNY 19.95 | 17.49M |
| 2026-07-20 | CNY 21.32 | -2.60% | CNY 22.50 | CNY 23.16 | CNY 20.55 | 23.49M |
| 2026-07-17 | CNY 21.89 | -11.63% | CNY 24.54 | CNY 25.00 | CNY 21.80 | 21.80M |
| 2026-07-16 | CNY 24.77 | -7.99% | CNY 26.60 | CNY 27.45 | CNY 24.68 | 17.04M |
| 2026-07-15 | CNY 26.92 | -4.67% | CNY 28.30 | CNY 28.45 | CNY 26.26 | 18.67M |
| 2026-07-14 | CNY 28.24 | +3.25% | CNY 27.25 | CNY 29.18 | CNY 25.80 | 22.68M |
| 2026-07-13 | CNY 27.35 | -1.08% | CNY 27.05 | CNY 27.94 | CNY 26.38 | 16.82M |
| 2026-07-10 | CNY 27.65 | -3.96% | CNY 28.70 | CNY 29.39 | CNY 27.65 | 19.21M |
| 2026-07-09 | CNY 28.79 | +4.88% | CNY 28.00 | CNY 29.20 | CNY 27.61 | 20.96M |
| 2026-07-08 | CNY 27.45 | +5.37% | CNY 26.27 | CNY 27.97 | CNY 24.60 | 21.13M |
| 2026-07-07 | CNY 26.05 | -3.27% | CNY 26.88 | CNY 26.92 | CNY 25.47 | 11.44M |
| 2026-07-06 | CNY 26.93 | -2.11% | CNY 27.68 | CNY 27.88 | CNY 26.33 | 14.77M |
| 2026-07-03 | CNY 27.51 | -3.61% | CNY 28.40 | CNY 28.79 | CNY 27.27 | 18.84M |
| 2026-07-02 | CNY 28.54 | -1.59% | CNY 28.00 | CNY 29.99 | CNY 27.41 | 23.79M |
| 2026-07-01 | CNY 29.00 | -0.28% | CNY 28.40 | CNY 29.38 | CNY 28.23 | 24.54M |
| 2026-06-30 | CNY 29.08 | +16.51% | CNY 25.19 | CNY 29.08 | CNY 24.81 | 31.27M |
| 2026-06-29 | CNY 24.96 | +1.46% | CNY 24.76 | CNY 25.55 | CNY 23.40 | 17.63M |
| 2026-06-26 | CNY 24.60 | -5.20% | CNY 25.70 | CNY 25.74 | CNY 24.50 | 17.62M |
| 2026-06-25 | CNY 25.95 | -1.11% | CNY 26.33 | CNY 26.62 | CNY 25.58 | 18.51M |
| 2026-06-24 | CNY 26.24 | +1.04% | CNY 25.69 | CNY 26.30 | CNY 25.20 | 12.29M |
| 2026-06-23 | CNY 25.97 | +0.89% | CNY 25.69 | CNY 26.88 | CNY 24.94 | 17.36M |
| 2026-06-22 | CNY 25.74 | +0.51% | CNY 25.59 | CNY 26.41 | CNY 25.30 | 17.04M |
| 2026-06-18 | CNY 25.61 | +1.79% | CNY 25.15 | CNY 25.80 | CNY 24.68 | 14.74M |
| 2026-06-17 | CNY 25.16 | +4.79% | CNY 23.56 | CNY 25.74 | CNY 23.45 | 17.18M |
| 2026-06-16 | CNY 24.01 | +7.52% | CNY 22.50 | CNY 24.58 | CNY 22.35 | 19.94M |
| 2026-06-15 | CNY 22.33 | +5.13% | CNY 21.50 | CNY 22.35 | CNY 21.13 | 10.25M |
| 2026-06-12 | CNY 21.24 | -2.57% | CNY 22.23 | CNY 22.80 | CNY 21.24 | 13.01M |
| 2026-06-11 | CNY 21.80 | -1.67% | CNY 22.16 | CNY 22.72 | CNY 21.53 | 12.61M |
| 2026-06-10 | CNY 22.17 | +2.07% | CNY 21.45 | CNY 22.76 | CNY 21.35 | 13.21M |
| 2026-06-09 | CNY 21.72 | +8.28% | CNY 20.39 | CNY 22.15 | CNY 20.05 | 13.39M |
| 2026-06-08 | CNY 20.06 | -5.47% | CNY 20.45 | CNY 20.92 | CNY 19.80 | 10.01M |
| 2026-06-05 | CNY 21.22 | -1.94% | CNY 21.42 | CNY 21.87 | CNY 20.60 | 9.84M |
| 2026-06-04 | CNY 21.64 | -0.55% | CNY 21.36 | CNY 22.14 | CNY 21.36 | 10.15M |
| 2026-06-03 | CNY 21.76 | -1.18% | CNY 21.99 | CNY 22.67 | CNY 21.40 | 14.50M |
| 2026-06-02 | CNY 22.02 | -4.84% | CNY 23.36 | CNY 23.36 | CNY 21.82 | 17.93M |
| 2026-06-01 | CNY 23.14 | -2.45% | CNY 24.10 | CNY 24.14 | CNY 22.76 | 12.71M |
| 2026-05-29 | CNY 23.72 | -7.45% | CNY 25.63 | CNY 25.67 | CNY 23.25 | 20.07M |
| 2026-05-28 | CNY 25.63 | +1.26% | CNY 25.18 | CNY 25.90 | CNY 24.72 | 14.05M |
| 2026-05-27 | CNY 25.31 | -1.29% | CNY 25.51 | CNY 26.20 | CNY 25.00 | 12.76M |
| 2026-05-26 | CNY 25.64 | -2.14% | CNY 26.01 | CNY 26.80 | CNY 25.03 | 11.69M |