Skip to main content
Shenzhen Injoinic Technology Co.,Ltd. (SHA:688209)
China flag China · Delayed Price · Currency is CNY
23.02
-0.31 (-1.33%)
At close: Apr 29, 2026

SHA:688209 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.0024.1523.1923.3323.33-1.77%14,205,740
Apr 27, 202622.7824.3022.6723.7523.753.94%15,933,010
Apr 24, 202622.8823.2822.5222.8522.85-0.26%6,859,010
Apr 23, 202622.6323.5722.6322.9122.910.97%10,446,340
Apr 22, 202622.0522.7522.0322.6922.691.84%8,625,722
Apr 21, 202622.5023.3222.0522.2822.281.32%11,585,930
Apr 20, 202621.6522.1521.5921.9921.991.85%6,901,710
Apr 17, 202621.6521.6921.4021.5921.59-0.42%4,537,634
Apr 16, 202621.0021.7720.9421.6821.683.29%7,167,653
Apr 15, 202621.4821.4820.9720.9920.99-1.55%4,245,172
Apr 14, 202621.1021.4521.1021.3221.321.72%4,886,095
Apr 13, 202620.8121.2420.8120.9620.96-0.19%6,320,520
Apr 10, 202621.1721.4621.0021.0021.000.29%6,553,226
Apr 9, 202620.5121.4720.5020.9420.940.77%7,010,163
Apr 8, 202620.3620.7820.2120.7820.784.95%5,933,654
Apr 7, 202619.4320.0719.4319.8019.801.85%3,780,198
Apr 3, 202619.5919.7519.3219.4419.44-0.66%3,502,908
Apr 2, 202619.8819.9619.3619.5719.57-2.49%4,078,889
Apr 1, 202620.0920.2019.8220.0720.072.50%4,142,842
Mar 31, 202620.1520.2719.5719.5819.58-2.93%4,016,125
Mar 30, 202619.6020.2019.4320.1720.171.26%4,626,148
Mar 27, 202619.4119.9619.2519.9219.921.43%3,981,966
Mar 26, 202619.9920.1419.5519.6419.64-1.50%3,947,887
Mar 25, 202619.7320.3119.7019.9419.941.68%4,892,030
Mar 24, 202619.9219.9219.0119.6119.611.76%5,735,675
Mar 23, 202620.0020.4519.1119.2719.27-6.27%8,399,049
Mar 20, 202621.2521.2520.5620.5620.56-2.56%5,478,481
Mar 19, 202621.2821.5420.9821.1021.10-2.94%6,670,354
Mar 18, 202621.3821.8721.1121.7421.743.38%7,856,329
Mar 17, 202621.7822.2721.0221.0321.03-2.82%5,738,930
Mar 16, 202621.0321.6720.7421.6421.642.51%5,283,688
Mar 13, 202621.1021.4320.8721.1121.11-0.61%4,206,522
Mar 12, 202621.5021.7421.0821.2421.24-1.80%4,966,672
Mar 11, 202621.9122.1221.5521.6321.63-0.87%4,635,914
Mar 10, 202621.4421.8821.4321.8221.822.97%6,218,868
Mar 9, 202620.9621.2820.2521.1921.19-0.75%8,326,143
Mar 6, 202620.8521.4620.8321.3521.351.62%5,221,179
Mar 5, 202621.0021.4320.8121.0121.012.64%7,980,340
Mar 4, 202620.7021.0020.3620.4720.47-0.82%6,730,339
Mar 3, 202622.2722.4720.5520.6420.64-7.32%12,247,310
Mar 2, 202622.7823.0622.1822.2722.27-3.30%9,252,639
Feb 27, 202623.0123.0922.8123.0323.03-0.99%7,666,051
Feb 26, 202623.4523.6022.8823.2623.26-0.43%11,435,950
Feb 25, 202623.3023.6622.9623.3623.360.78%10,782,690
Feb 24, 202622.9923.5522.1423.1823.18-5.08%22,629,030
Feb 13, 202624.9625.1924.4224.4224.42-2.40%12,644,520
Feb 12, 202624.7025.3124.5425.0225.021.96%11,011,721
Feb 11, 202624.4224.9924.0624.5424.540.99%9,407,177
Feb 10, 202624.5724.7824.2924.3024.30-1.66%10,061,140
Feb 9, 202625.3325.5024.5624.7124.71-1.08%17,944,670
Feb 6, 202624.6026.1924.2124.9824.983.87%18,848,340
Feb 5, 202623.7324.4423.3524.0524.05-0.37%8,690,393
Feb 4, 202625.2025.2023.8324.1424.14-4.51%11,896,928
Feb 3, 202624.8825.7524.6125.2825.283.61%9,881,091
Feb 2, 202625.9926.0924.3224.4024.40-3.97%11,624,440
Jan 30, 202625.1625.8524.4025.4125.410.24%14,172,395
Jan 29, 202626.2127.9625.2725.3525.35-1.05%19,316,440
Jan 28, 202625.4326.0325.2525.6225.621.07%16,808,550
Jan 27, 202624.3725.4623.8025.3525.353.30%15,317,420
Jan 26, 202625.3325.6024.2224.5424.54-3.69%16,384,735
Jan 23, 202625.1525.6024.9225.4825.480.71%16,561,530
Jan 22, 202626.3826.5325.1825.3025.30-3.98%21,234,970
Jan 21, 202624.6128.4724.6126.3526.354.48%37,334,690
Jan 20, 202622.4426.3022.4125.2225.2212.24%36,574,995
Jan 19, 202622.7922.8522.2522.4722.47-1.01%10,552,370
Jan 16, 202622.0022.8522.0022.7022.704.22%14,888,485
Jan 15, 202621.5621.8821.3121.7821.780.32%8,727,177
Jan 14, 202621.8022.2321.3621.7121.71-0.55%11,713,150
Jan 13, 202622.5922.6021.6821.8321.83-3.36%11,151,980
Jan 12, 202622.1922.6422.0322.5922.592.22%13,990,490
Jan 9, 202621.9522.2721.6722.1022.10-12,408,398
Jan 8, 202622.0522.6022.0222.1022.10-1.69%15,272,850
Jan 7, 202623.5123.5921.9022.4822.484.51%24,829,980
Jan 6, 202621.5821.9221.3021.5121.510.23%13,983,900
Jan 5, 202620.2021.8820.1721.4621.467.62%18,049,260
Dec 31, 202520.3820.3819.9019.9419.94-1.63%6,703,363
Dec 30, 202520.3220.5520.2320.2720.27-0.73%5,554,530
Dec 29, 202520.5820.7920.3120.4220.42-0.58%7,635,508
Dec 26, 202520.5021.1220.4320.5420.540.05%9,037,507
Dec 25, 202520.4520.7320.2820.5320.53-0.05%8,257,995
Dec 24, 202520.1520.5920.1520.5420.541.68%5,717,862
Dec 23, 202520.3520.5420.1120.2020.20-1.03%6,669,470
Dec 22, 202520.2020.7620.2020.4120.411.44%7,095,600
Dec 19, 202520.8220.8920.0720.1220.12-2.90%10,628,405
Dec 18, 202520.6820.9520.4920.7220.72-0.53%6,159,965
Dec 17, 202520.4120.9020.2220.8320.831.56%7,017,866
Dec 16, 202521.9021.9920.4620.5120.51-6.30%7,975,375
Dec 15, 202522.3822.4521.7921.8921.89-2.36%6,267,548
Dec 12, 202522.3622.6021.7422.4222.421.17%7,107,696
Dec 11, 202522.8523.0022.1022.1622.16-2.89%6,643,574
Dec 10, 202522.6223.1022.4622.8222.821.33%7,764,994
Dec 9, 202522.6622.9422.5022.5222.52-1.83%5,966,125
Dec 8, 202522.9323.1822.6122.9422.940.04%8,059,383
Dec 5, 202523.3323.5022.6322.9322.93-1.67%7,185,121
Dec 4, 202523.2023.5022.5623.3223.32-0.17%9,882,870
Dec 3, 202524.0224.1023.1323.3623.36-2.75%14,005,060
Dec 2, 202524.0224.6023.9424.0224.02-0.99%13,928,290
Dec 1, 202523.6324.5023.6224.2624.262.67%17,078,440
Nov 28, 202522.9024.1522.6223.6323.632.61%23,467,680
Nov 27, 202521.5824.0021.3023.0323.037.22%28,700,190