Shenzhen Intellifusion Technologies Co., Ltd. Class A 688343
SSE · China · Technology Services
CNY 60.00-2.53 (-4.05%)
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 60.00 | -4.05% | CNY 62.93 | CNY 63.00 | CNY 59.92 | 6.65M |
| 2026-09-29 | CNY 62.53 | +0.97% | CNY 61.32 | CNY 63.20 | CNY 61.07 | 6.51M |
| 2026-09-28 | CNY 61.93 | -3.01% | CNY 63.91 | CNY 64.32 | CNY 61.48 | 10.08M |
| 2026-09-24 | CNY 63.85 | -2.49% | CNY 65.30 | CNY 65.65 | CNY 63.59 |
| 7.76M |
| 2026-09-23 | CNY 65.48 | -1.53% | CNY 66.92 | CNY 67.57 | CNY 65.38 | 7.68M |
| 2026-09-22 | CNY 66.50 | +1.98% | CNY 66.30 | CNY 67.79 | CNY 65.45 | 14.20M |
| 2026-09-21 | CNY 65.21 | -0.59% | CNY 66.00 | CNY 66.65 | CNY 64.70 | 12.82M |
| 2026-09-18 | CNY 65.60 | +15.09% | CNY 58.08 | CNY 67.58 | CNY 57.48 | 23.44M |
| 2026-09-17 | CNY 57.00 | +2.32% | CNY 55.50 | CNY 58.30 | CNY 55.31 | 10.54M |
| 2026-09-16 | CNY 55.71 | +5.93% | CNY 52.80 | CNY 55.96 | CNY 51.91 | 9.34M |
| 2026-09-15 | CNY 52.59 | +0.71% | CNY 52.33 | CNY 53.98 | CNY 51.79 | 4.27M |
| 2026-09-14 | CNY 52.22 | +0.46% | CNY 51.33 | CNY 53.48 | CNY 50.70 | 5.71M |
| 2026-09-11 | CNY 51.98 | -2.29% | CNY 53.01 | CNY 53.11 | CNY 50.30 | 7.81M |
| 2026-09-10 | CNY 53.20 | -2.39% | CNY 54.06 | CNY 54.10 | CNY 52.88 | 5.74M |
| 2026-09-09 | CNY 54.50 | -0.51% | CNY 54.80 | CNY 55.75 | CNY 54.18 | 5.57M |
| 2026-09-08 | CNY 54.78 | -2.60% | CNY 56.19 | CNY 56.58 | CNY 54.68 | 7.00M |
| 2026-09-07 | CNY 56.24 | -1.32% | CNY 57.45 | CNY 57.56 | CNY 55.83 | 8.16M |
| 2026-09-04 | CNY 56.99 | +0.23% | CNY 57.70 | CNY 59.16 | CNY 56.00 | 10.54M |
| 2026-09-03 | CNY 56.86 | -1.06% | CNY 57.91 | CNY 58.34 | CNY 55.96 | 6.38M |
| 2026-09-02 | CNY 57.47 | -0.09% | CNY 56.58 | CNY 58.70 | CNY 56.15 | 9.20M |
| 2026-09-01 | CNY 57.52 | -4.39% | CNY 59.99 | CNY 60.31 | CNY 56.92 | 10.02M |
| 2026-08-31 | CNY 60.16 | +7.62% | CNY 55.50 | CNY 60.20 | CNY 54.11 | 12.05M |
| 2026-08-28 | CNY 55.90 | -6.11% | CNY 59.43 | CNY 60.43 | CNY 55.90 | 10.11M |
| 2026-08-27 | CNY 59.54 | +7.80% | CNY 55.91 | CNY 59.75 | CNY 55.88 | 10.79M |
| 2026-08-26 | CNY 55.23 | -0.67% | CNY 55.10 | CNY 56.36 | CNY 54.88 | 4.76M |
| 2026-08-25 | CNY 55.60 | +1.00% | CNY 54.77 | CNY 56.28 | CNY 54.10 | 5.61M |
| 2026-08-24 | CNY 55.05 | -3.62% | CNY 57.00 | CNY 57.57 | CNY 54.38 | 6.00M |
| 2026-08-21 | CNY 57.12 | +1.01% | CNY 56.00 | CNY 58.15 | CNY 55.45 | 5.89M |
| 2026-08-20 | CNY 56.55 | +0.52% | CNY 56.33 | CNY 58.20 | CNY 56.00 | 7.00M |
| 2026-08-19 | CNY 56.26 | -7.62% | CNY 59.71 | CNY 60.50 | CNY 55.89 | 11.18M |
| 2026-08-18 | CNY 60.90 | -2.39% | CNY 62.10 | CNY 62.41 | CNY 59.90 | 10.16M |
| 2026-08-17 | CNY 62.39 | +4.35% | CNY 60.00 | CNY 62.45 | CNY 59.36 | 8.53M |
| 2026-08-14 | CNY 59.79 | +0.32% | CNY 59.93 | CNY 60.46 | CNY 58.42 | 7.11M |
| 2026-08-13 | CNY 59.60 | -1.10% | CNY 61.50 | CNY 62.86 | CNY 59.58 | 10.04M |
| 2026-08-12 | CNY 60.26 | +0.43% | CNY 60.51 | CNY 61.30 | CNY 59.56 | 5.90M |
| 2026-08-11 | CNY 60.00 | +0.02% | CNY 59.41 | CNY 60.83 | CNY 58.41 | 6.82M |
| 2026-08-10 | CNY 59.99 | -2.53% | CNY 61.89 | CNY 62.00 | CNY 59.01 | 9.37M |
| 2026-08-07 | CNY 61.55 | +1.79% | CNY 60.27 | CNY 62.16 | CNY 58.61 | 11.18M |
| 2026-08-06 | CNY 60.47 | +0.37% | CNY 59.60 | CNY 61.65 | CNY 58.85 | 10.78M |
| 2026-08-05 | CNY 60.25 | +6.26% | CNY 56.30 | CNY 61.23 | CNY 56.02 | 14.28M |
| 2026-08-04 | CNY 56.70 | +4.40% | CNY 55.50 | CNY 57.22 | CNY 54.50 | 10.18M |
| 2026-08-03 | CNY 54.31 | -4.54% | CNY 56.91 | CNY 58.45 | CNY 53.70 | 12.51M |
| 2026-07-31 | CNY 56.89 | +8.05% | CNY 57.00 | CNY 58.53 | CNY 55.60 | 18.32M |
| 2026-07-30 | CNY 52.65 | -11.44% | CNY 58.86 | CNY 59.40 | CNY 51.87 | 18.92M |
| 2026-07-29 | CNY 59.45 | -5.17% | CNY 62.57 | CNY 63.42 | CNY 57.60 | 15.75M |
| 2026-07-28 | CNY 62.69 | -5.62% | CNY 64.66 | CNY 65.97 | CNY 62.29 | 11.59M |
| 2026-07-27 | CNY 66.42 | -0.36% | CNY 66.33 | CNY 67.92 | CNY 64.15 | 11.65M |
| 2026-07-24 | CNY 66.66 | -1.78% | CNY 66.52 | CNY 69.61 | CNY 66.14 | 10.34M |
| 2026-07-23 | CNY 67.87 | -9.42% | CNY 74.90 | CNY 76.22 | CNY 67.62 | 16.56M |
| 2026-07-22 | CNY 74.93 | +5.54% | CNY 69.99 | CNY 77.29 | CNY 69.60 | 20.28M |
| 2026-07-21 | CNY 71.00 | +4.58% | CNY 69.00 | CNY 71.27 | CNY 64.14 | 17.23M |
| 2026-07-20 | CNY 67.89 | -2.67% | CNY 71.78 | CNY 73.26 | CNY 65.58 | 20.96M |
| 2026-07-17 | CNY 69.75 | -13.45% | CNY 80.37 | CNY 81.57 | CNY 68.76 | 20.91M |
| 2026-07-16 | CNY 80.59 | -1.60% | CNY 80.59 | CNY 86.19 | CNY 79.98 | 15.98M |
| 2026-07-15 | CNY 81.90 | -3.96% | CNY 85.99 | CNY 86.47 | CNY 79.63 | 15.13M |
| 2026-07-14 | CNY 85.28 | +1.33% | CNY 84.70 | CNY 86.17 | CNY 79.98 | 20.96M |
| 2026-07-13 | CNY 84.16 | -3.41% | CNY 87.21 | CNY 90.76 | CNY 83.00 | 20.65M |
| 2026-07-10 | CNY 87.13 | -1.97% | CNY 87.11 | CNY 92.57 | CNY 85.10 | 26.29M |
| 2026-07-09 | CNY 88.88 | +3.28% | CNY 85.98 | CNY 89.38 | CNY 83.89 | 24.57M |
| 2026-07-08 | CNY 86.06 | +8.29% | CNY 80.84 | CNY 88.83 | CNY 80.70 | 30.90M |
| 2026-07-07 | CNY 79.47 | -1.25% | CNY 79.41 | CNY 83.50 | CNY 78.33 | 15.47M |
| 2026-07-06 | CNY 80.48 | -2.68% | CNY 83.03 | CNY 84.38 | CNY 79.60 | 15.34M |
| 2026-07-03 | CNY 82.70 | +0.44% | CNY 81.90 | CNY 86.20 | CNY 81.90 | 15.79M |
| 2026-07-02 | CNY 82.34 | +1.01% | CNY 80.46 | CNY 86.20 | CNY 78.60 | 21.30M |
| 2026-07-01 | CNY 81.52 | -0.17% | CNY 82.56 | CNY 86.49 | CNY 80.00 | 19.34M |
| 2026-06-30 | CNY 81.66 | +5.44% | CNY 76.60 | CNY 84.97 | CNY 76.30 | 21.41M |
| 2026-06-29 | CNY 77.45 | +10.12% | CNY 70.92 | CNY 78.79 | CNY 70.66 | 22.68M |
| 2026-06-26 | CNY 70.33 | -7.39% | CNY 74.63 | CNY 75.10 | CNY 70.33 | 13.57M |
| 2026-06-25 | CNY 75.94 | +0.24% | CNY 75.61 | CNY 77.77 | CNY 72.75 | 17.75M |
| 2026-06-24 | CNY 75.76 | +5.65% | CNY 71.99 | CNY 77.12 | CNY 69.91 | 15.54M |
| 2026-06-23 | CNY 71.71 | -2.58% | CNY 73.65 | CNY 76.20 | CNY 71.00 | 12.56M |
| 2026-06-22 | CNY 73.61 | -2.67% | CNY 75.30 | CNY 76.05 | CNY 70.51 | 17.59M |
| 2026-06-18 | CNY 75.63 | +2.20% | CNY 74.35 | CNY 78.78 | CNY 74.35 | 19.11M |
| 2026-06-17 | CNY 74.00 | +0.68% | CNY 71.77 | CNY 74.75 | CNY 71.37 | 18.71M |
| 2026-06-16 | CNY 73.50 | +15.04% | CNY 64.90 | CNY 75.00 | CNY 64.80 | 26.34M |
| 2026-06-15 | CNY 63.89 | +4.46% | CNY 61.56 | CNY 64.44 | CNY 61.56 | 10.51M |
| 2026-06-12 | CNY 61.16 | -1.51% | CNY 63.01 | CNY 63.80 | CNY 61.00 | 13.02M |
| 2026-06-11 | CNY 62.10 | -2.83% | CNY 63.80 | CNY 63.90 | CNY 61.50 | 10.38M |
| 2026-06-10 | CNY 63.91 | -0.48% | CNY 63.46 | CNY 69.19 | CNY 63.05 | 15.58M |
| 2026-06-09 | CNY 64.22 | +3.15% | CNY 63.00 | CNY 64.40 | CNY 61.31 | 10.31M |
| 2026-06-08 | CNY 62.26 | -2.35% | CNY 61.50 | CNY 64.11 | CNY 61.27 | 10.08M |
| 2026-06-05 | CNY 63.76 | -0.98% | CNY 63.90 | CNY 65.99 | CNY 62.26 | 9.72M |
| 2026-06-04 | CNY 64.39 | -2.50% | CNY 65.05 | CNY 65.50 | CNY 63.85 | 9.09M |
| 2026-06-03 | CNY 66.04 | +1.90% | CNY 65.00 | CNY 67.85 | CNY 64.01 | 12.23M |
| 2026-06-02 | CNY 64.81 | -1.74% | CNY 66.66 | CNY 67.28 | CNY 64.38 | 10.86M |
| 2026-06-01 | CNY 65.96 | -3.78% | CNY 68.70 | CNY 69.28 | CNY 65.90 | 10.88M |
| 2026-05-29 | CNY 68.55 | -6.61% | CNY 73.98 | CNY 74.44 | CNY 67.89 | 13.04M |
| 2026-05-28 | CNY 73.40 | -1.16% | CNY 74.50 | CNY 74.60 | CNY 71.85 | 10.25M |
| 2026-05-27 | CNY 74.26 | -3.57% | CNY 77.62 | CNY 78.19 | CNY 73.80 | 10.72M |
| 2026-05-26 | CNY 77.01 | -3.38% | CNY 79.71 | CNY 79.90 | CNY 75.50 | 12.11M |