UK markets close in 1 hour 23 minutes

Shenzhen Infinova Limited (002528.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
1.9300-0.0600 (-3.02%)
At close: 03:04PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20242.19002.03001.89001.93001.930033,976,887
25 Jun 20241.99002.02001.99001.99001.990021,922,561
24 Jun 20242.18002.18002.09002.09002.090018,009,800
21 Jun 20242.19002.26002.18002.20002.200021,999,527
20 Jun 20242.38002.39002.27002.27002.270042,122,512
19 Jun 20242.32002.45002.29002.39002.390049,029,990
18 Jun 20242.22002.33002.22002.33002.330040,272,194
17 Jun 20242.29002.35002.20002.22002.220036,571,110
14 Jun 20242.36002.42002.32002.32002.320052,829,452
13 Jun 20242.40002.49002.38002.44002.440069,633,357
12 Jun 20242.27002.37002.27002.37002.370032,590,362
11 Jun 20242.17002.32002.12002.26002.260043,580,103
07 Jun 20242.20002.30002.13002.23002.230064,772,664
06 Jun 20242.24002.29002.24002.24002.240021,268,800
05 Jun 20242.20002.44002.20002.36002.360076,686,461
04 Jun 20242.32002.32002.32002.32002.3200942,100
03 Jun 20242.44002.44002.44002.44002.44001,159,800
31 May 20242.57002.57002.57002.57002.57002,793,600
30 May 20242.72002.75002.70002.70002.700010,909,500
29 May 20242.85002.89002.84002.84002.840020,301,942
28 May 20243.06003.10002.99002.99002.990031,667,877
27 May 20243.28003.33003.15003.15003.150033,577,370
24 May 20243.33003.42003.18003.32003.320052,032,166
23 May 20243.32003.47003.32003.35003.350044,159,746
22 May 20243.36003.54003.34003.34003.340060,402,133
21 May 20243.54003.67003.52003.52003.520027,928,755
20 May 20243.71003.79003.71003.71003.710042,210,747
17 May 20243.52003.90003.52003.90003.900093,730,278
16 May 20243.71003.71003.71003.71003.71005,490,300
15 May 20243.91003.91003.91003.91003.91001,139,400
14 May 20244.12004.12004.12004.12004.1200735,500
13 May 20244.34004.34004.34004.34004.3400372,800
10 May 20244.57004.57004.57004.57004.5700465,600
09 May 20244.81004.81004.81004.81004.81001,008,200
08 May 20245.06005.06005.06005.06005.0600208,800
07 May 20245.33005.33005.33005.33005.3300290,800
06 May 20245.61005.61005.61005.61005.6100263,700
30 Apr 20245.90005.90005.90005.90005.9000-
29 Apr 20245.74005.92005.74005.90005.900016,805,252
26 Apr 20245.61005.77005.61005.74005.740014,394,762
25 Apr 20245.67005.74005.66005.67005.670010,050,400
24 Apr 20245.58005.72005.57005.72005.720012,556,906
23 Apr 20245.52005.62005.50005.60005.600010,498,710
22 Apr 20245.48005.60005.32005.53005.530010,707,926
19 Apr 20245.55005.62005.46005.49005.490013,112,200
18 Apr 20245.78005.81005.60005.62005.620016,477,060
17 Apr 20245.39005.74005.39005.74005.740017,976,300
16 Apr 20245.88005.89005.37005.37005.370025,703,000
15 Apr 20246.12006.20005.68005.97005.970019,819,542
12 Apr 20246.33006.39006.24006.24006.24009,127,245
11 Apr 20246.29006.42006.25006.33006.330010,807,765
10 Apr 20246.50006.54006.25006.33006.330016,240,323
09 Apr 20246.51006.59006.47006.55006.550010,270,715
08 Apr 20246.64006.64006.46006.48006.480014,997,141
03 Apr 20246.80006.84006.61006.65006.650018,515,877
02 Apr 20247.00007.03006.81006.85006.850022,593,359
01 Apr 20246.94007.13006.94007.04007.040026,329,233
29 Mar 20247.07007.17006.79006.94006.940031,414,400
28 Mar 20246.41007.07006.40007.07007.070039,173,100
27 Mar 20246.88006.91006.42006.43006.430030,331,060
26 Mar 20247.24007.24006.90006.97006.970036,945,375
25 Mar 20247.35007.58007.20007.26007.260059,779,182
22 Mar 20247.31007.31007.08007.19007.190022,940,716
21 Mar 20247.35007.43007.28007.31007.310021,194,700
20 Mar 20247.25007.32007.22007.32007.320021,429,448
19 Mar 20247.31007.35007.25007.26007.260021,184,482
18 Mar 20247.19007.32007.16007.31007.310027,439,300
15 Mar 20247.10007.19007.05007.19007.190018,916,700
14 Mar 20247.31007.38007.05007.16007.160034,288,990
13 Mar 20247.36007.55007.32007.39007.390050,321,330
12 Mar 20247.20007.35007.15007.26007.260031,587,801
11 Mar 20247.01007.20006.95007.16007.160028,492,953
08 Mar 20246.98007.03006.88007.01007.010020,373,302
07 Mar 20247.13007.20006.98006.98006.980024,779,915
06 Mar 20247.06007.15007.00007.09007.090024,127,317
05 Mar 20247.16007.25007.05007.11007.110026,983,560
04 Mar 20247.20007.26006.98007.21007.210034,983,680
01 Mar 20246.97007.28006.97007.20007.200043,371,260
29 Feb 20246.61007.00006.56006.97006.970032,936,489
28 Feb 20247.28007.38006.67006.69006.690053,500,386
27 Feb 20247.00007.27006.96007.27007.270045,501,577
26 Feb 20247.12007.30006.92007.09007.090045,723,030
23 Feb 20246.89007.20006.77007.10007.100049,126,758
22 Feb 20246.67006.90006.65006.80006.800038,350,247
21 Feb 20246.55006.84006.49006.60006.600041,194,449
20 Feb 20246.30006.97006.18006.72006.720047,452,572
19 Feb 20246.09006.57006.09006.42006.420037,447,776
08 Feb 20245.77005.98005.38005.98005.980029,929,946
07 Feb 20245.66006.04005.65005.70005.700030,482,542
06 Feb 20245.29005.88005.11005.65005.650034,998,217
05 Feb 20246.36006.44005.68005.68005.680035,469,746
02 Feb 20246.68007.03006.12006.31006.310036,675,890
01 Feb 20246.86006.86006.36006.73006.730046,299,381
31 Jan 20246.95007.50006.76007.07007.070055,011,556
30 Jan 20247.20007.50006.99007.13007.130045,768,480
29 Jan 20247.48008.06007.30007.53007.5300100,502,039
26 Jan 20246.66007.33006.63007.33007.330030,102,543
25 Jan 20246.33006.74006.28006.66006.660025,854,312
24 Jan 20246.23006.35006.10006.35006.350015,610,295
23 Jan 20246.21006.31006.15006.24006.240012,457,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...