Shenzhen Intellifusion Technologies Co., Ltd. (SHA:688343)
China
· Delayed Price · Currency is CNY 85.24
-3.46 (-3.90%)
At close: Apr 28, 2026
SHA:688343 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 87.23 | 89.58 | 84.85 | 85.24 | 85.24 | -3.90% | 13,689,920 |
| Apr 27, 2026 | 90.00 | 91.00 | 87.16 | 88.70 | 88.70 | -4.03% | 19,331,440 |
| Apr 24, 2026 | 94.53 | 99.00 | 90.77 | 92.42 | 92.42 | -1.94% | 23,214,850 |
| Apr 23, 2026 | 96.19 | 97.00 | 91.60 | 94.25 | 94.25 | -1.82% | 13,470,800 |
| Apr 22, 2026 | 91.55 | 97.58 | 90.68 | 96.00 | 96.00 | 4.67% | 15,405,040 |
| Apr 21, 2026 | 92.90 | 93.26 | 89.74 | 91.72 | 91.72 | -1.83% | 10,185,660 |
| Apr 20, 2026 | 93.91 | 97.08 | 93.00 | 93.43 | 93.43 | 1.22% | 14,340,840 |
| Apr 17, 2026 | 90.99 | 94.43 | 89.96 | 92.30 | 92.30 | 1.14% | 12,975,750 |
| Apr 16, 2026 | 89.77 | 92.29 | 88.18 | 91.26 | 91.26 | 2.31% | 15,214,010 |
| Apr 15, 2026 | 90.00 | 92.29 | 87.18 | 89.20 | 89.20 | 0.85% | 16,186,570 |
| Apr 14, 2026 | 87.06 | 91.58 | 86.50 | 88.45 | 88.45 | 2.56% | 16,529,140 |
| Apr 13, 2026 | 83.00 | 87.08 | 83.00 | 86.24 | 86.24 | 2.67% | 12,209,950 |
| Apr 10, 2026 | 84.90 | 86.16 | 84.00 | 84.00 | 84.00 | 0.65% | 11,392,310 |
| Apr 9, 2026 | 84.13 | 85.95 | 83.11 | 83.46 | 83.46 | -2.73% | 12,147,460 |
| Apr 8, 2026 | 78.99 | 86.08 | 78.52 | 85.80 | 85.80 | 13.63% | 20,545,430 |
| Apr 7, 2026 | 76.06 | 78.78 | 75.27 | 75.51 | 75.51 | -1.13% | 12,360,632 |
| Apr 3, 2026 | 76.00 | 77.99 | 75.00 | 76.37 | 76.37 | 2.04% | 9,695,810 |
| Apr 2, 2026 | 78.45 | 78.80 | 74.32 | 74.84 | 74.84 | -5.25% | 10,248,550 |
| Apr 1, 2026 | 76.50 | 80.78 | 76.01 | 78.99 | 78.99 | 5.88% | 13,944,067 |
| Mar 31, 2026 | 75.89 | 77.43 | 74.50 | 74.60 | 74.60 | -2.25% | 6,498,914 |
| Mar 30, 2026 | 76.00 | 77.06 | 74.75 | 76.32 | 76.32 | -1.29% | 6,368,667 |
| Mar 27, 2026 | 73.93 | 78.16 | 73.78 | 77.32 | 77.32 | 1.75% | 7,591,358 |
| Mar 26, 2026 | 80.30 | 80.40 | 75.62 | 75.99 | 75.99 | -4.15% | 10,218,112 |
| Mar 25, 2026 | 80.00 | 81.99 | 78.08 | 79.28 | 79.28 | 0.09% | 11,043,004 |
| Mar 24, 2026 | 77.25 | 81.37 | 74.11 | 79.21 | 79.21 | 4.48% | 14,590,490 |
| Mar 23, 2026 | 79.50 | 81.08 | 74.80 | 75.81 | 75.81 | -7.55% | 14,457,410 |
| Mar 20, 2026 | 87.28 | 87.48 | 81.90 | 82.00 | 82.00 | -5.26% | 12,561,430 |
| Mar 19, 2026 | 85.99 | 89.13 | 85.51 | 86.55 | 86.55 | -3.23% | 11,866,730 |
| Mar 18, 2026 | 88.00 | 89.97 | 86.66 | 89.44 | 89.44 | 3.58% | 12,456,050 |
| Mar 17, 2026 | 90.99 | 92.11 | 86.23 | 86.35 | 86.35 | -4.65% | 12,220,150 |
| Mar 16, 2026 | 87.81 | 92.55 | 85.40 | 90.56 | 90.56 | 3.13% | 16,226,950 |
| Mar 13, 2026 | 96.80 | 96.93 | 87.80 | 87.81 | 87.81 | -10.58% | 24,728,340 |
| Mar 12, 2026 | 95.20 | 101.00 | 94.55 | 98.20 | 98.20 | 3.15% | 21,213,490 |
| Mar 11, 2026 | 96.60 | 100.78 | 95.00 | 95.20 | 95.20 | -2.26% | 17,917,940 |
| Mar 10, 2026 | 104.75 | 104.75 | 96.50 | 97.40 | 97.40 | -2.87% | 25,228,530 |
| Mar 9, 2026 | 93.18 | 102.29 | 90.77 | 100.28 | 100.28 | 2.46% | 28,813,580 |
| Mar 6, 2026 | 96.06 | 98.26 | 93.57 | 97.87 | 97.87 | 0.87% | 18,266,210 |
| Mar 5, 2026 | 99.00 | 99.96 | 95.00 | 97.03 | 97.03 | 0.92% | 22,343,660 |
| Mar 4, 2026 | 96.33 | 101.38 | 93.12 | 96.15 | 96.15 | -2.77% | 23,193,450 |
| Mar 3, 2026 | 105.57 | 105.95 | 96.80 | 98.89 | 98.89 | -5.82% | 26,903,640 |
| Mar 2, 2026 | 109.11 | 109.11 | 103.94 | 105.00 | 105.00 | -4.77% | 30,549,998 |
| Feb 27, 2026 | 89.06 | 110.26 | 89.05 | 110.26 | 110.26 | 20.00% | 50,657,740 |
| Feb 26, 2026 | 86.01 | 93.98 | 86.01 | 91.88 | 91.88 | 8.58% | 22,460,440 |
| Feb 25, 2026 | 85.88 | 86.84 | 84.50 | 84.62 | 84.62 | -1.21% | 12,777,410 |
| Feb 24, 2026 | 96.63 | 97.60 | 85.05 | 85.66 | 85.66 | -11.44% | 27,015,590 |
| Feb 13, 2026 | 91.11 | 98.55 | 91.01 | 96.72 | 96.72 | 5.27% | 22,902,640 |
| Feb 12, 2026 | 89.12 | 93.50 | 88.90 | 91.88 | 91.88 | 4.15% | 16,688,671 |
| Feb 11, 2026 | 87.60 | 89.88 | 86.82 | 88.22 | 88.22 | -1.05% | 11,213,980 |
| Feb 10, 2026 | 85.49 | 91.30 | 84.99 | 89.16 | 89.16 | 6.71% | 23,317,710 |
| Feb 9, 2026 | 80.50 | 83.65 | 79.21 | 83.55 | 83.55 | 5.89% | 11,074,880 |
| Feb 6, 2026 | 77.82 | 80.79 | 75.98 | 78.90 | 78.90 | 0.80% | 9,355,908 |
| Feb 5, 2026 | 79.71 | 79.77 | 77.03 | 78.27 | 78.27 | -3.95% | 10,805,180 |
| Feb 4, 2026 | 83.22 | 86.09 | 80.40 | 81.49 | 81.49 | -2.06% | 11,487,930 |
| Feb 3, 2026 | 81.05 | 83.47 | 79.30 | 83.20 | 83.20 | 4.92% | 13,801,850 |
| Feb 2, 2026 | 92.00 | 92.00 | 79.10 | 79.30 | 79.30 | -13.57% | 22,716,820 |
| Jan 30, 2026 | 87.00 | 93.27 | 85.26 | 91.75 | 91.75 | 4.26% | 19,761,580 |
| Jan 29, 2026 | 92.17 | 93.83 | 87.88 | 88.00 | 88.00 | -2.82% | 16,092,680 |
| Jan 28, 2026 | 92.12 | 96.57 | 90.09 | 90.55 | 90.55 | 3.20% | 20,984,200 |
| Jan 27, 2026 | 83.66 | 89.23 | 80.61 | 87.74 | 87.74 | 4.50% | 14,987,670 |
| Jan 26, 2026 | 86.03 | 87.47 | 82.60 | 83.96 | 83.96 | -3.53% | 13,166,980 |
| Jan 23, 2026 | 88.00 | 89.16 | 85.20 | 87.03 | 87.03 | 0.29% | 15,287,070 |
| Jan 22, 2026 | 89.60 | 90.87 | 85.35 | 86.78 | 86.78 | -1.97% | 15,258,340 |
| Jan 21, 2026 | 81.00 | 92.47 | 80.50 | 88.52 | 88.52 | 8.22% | 24,403,400 |
| Jan 20, 2026 | 84.10 | 85.59 | 80.98 | 81.80 | 81.80 | -1.86% | 11,222,570 |
| Jan 19, 2026 | 83.11 | 84.92 | 81.01 | 83.35 | 83.35 | -1.35% | 12,624,440 |
| Jan 16, 2026 | 84.34 | 86.30 | 83.62 | 84.49 | 84.49 | 0.31% | 11,861,480 |
| Jan 15, 2026 | 83.88 | 86.30 | 83.33 | 84.23 | 84.23 | -0.52% | 12,153,500 |
| Jan 14, 2026 | 82.29 | 89.47 | 82.29 | 84.67 | 84.67 | 2.07% | 22,795,420 |
| Jan 13, 2026 | 86.50 | 87.88 | 82.78 | 82.95 | 82.95 | -3.93% | 18,763,400 |
| Jan 12, 2026 | 82.50 | 86.60 | 80.63 | 86.34 | 86.34 | 5.86% | 23,359,490 |
| Jan 9, 2026 | 77.57 | 81.81 | 76.98 | 81.56 | 81.56 | 4.22% | 17,884,560 |
| Jan 8, 2026 | 77.90 | 80.41 | 77.57 | 78.26 | 78.26 | 1.10% | 14,467,340 |
| Jan 7, 2026 | 77.94 | 78.67 | 76.56 | 77.41 | 77.41 | -0.54% | 11,554,760 |
| Jan 6, 2026 | 77.28 | 78.50 | 76.36 | 77.83 | 77.83 | 0.96% | 10,953,780 |
| Jan 5, 2026 | 76.22 | 77.50 | 75.60 | 77.09 | 77.09 | 1.33% | 9,464,216 |
| Dec 31, 2025 | 77.89 | 78.12 | 75.56 | 76.08 | 76.08 | -1.74% | 8,526,305 |
| Dec 30, 2025 | 77.94 | 78.50 | 76.33 | 77.43 | 77.43 | 0.43% | 9,859,173 |
| Dec 29, 2025 | 75.29 | 80.12 | 75.29 | 77.10 | 77.10 | 4.78% | 16,964,485 |
| Dec 26, 2025 | 72.63 | 74.77 | 72.27 | 73.58 | 73.58 | 0.75% | 10,239,420 |
| Dec 25, 2025 | 70.92 | 73.36 | 70.92 | 73.03 | 73.03 | 3.31% | 11,996,490 |
| Dec 24, 2025 | 69.97 | 70.99 | 69.39 | 70.69 | 70.69 | 0.68% | 5,814,575 |
| Dec 23, 2025 | 70.90 | 71.20 | 69.55 | 70.21 | 70.21 | -0.50% | 4,880,388 |
| Dec 22, 2025 | 70.11 | 71.49 | 69.90 | 70.56 | 70.56 | 1.20% | 5,206,822 |
| Dec 19, 2025 | 71.00 | 71.60 | 69.51 | 69.72 | 69.72 | -1.16% | 6,344,160 |
| Dec 18, 2025 | 69.98 | 73.14 | 69.75 | 70.54 | 70.54 | -0.10% | 7,747,855 |
| Dec 17, 2025 | 68.27 | 71.15 | 67.61 | 70.61 | 70.61 | 3.16% | 7,331,591 |
| Dec 16, 2025 | 70.99 | 71.50 | 68.06 | 68.45 | 68.45 | -3.90% | 8,913,258 |
| Dec 15, 2025 | 74.65 | 74.65 | 71.01 | 71.23 | 71.23 | -5.03% | 10,774,910 |
| Dec 12, 2025 | 70.00 | 75.78 | 68.68 | 75.00 | 75.00 | 6.99% | 20,478,000 |
| Dec 11, 2025 | 73.80 | 73.87 | 70.10 | 70.10 | 70.10 | -3.62% | 7,225,938 |
| Dec 10, 2025 | 71.72 | 73.50 | 70.12 | 72.73 | 72.73 | 0.36% | 7,542,598 |
| Dec 9, 2025 | 73.14 | 74.49 | 72.20 | 72.47 | 72.47 | -1.68% | 7,774,124 |
| Dec 8, 2025 | 73.03 | 74.47 | 72.69 | 73.71 | 73.71 | 0.93% | 9,005,325 |
| Dec 5, 2025 | 73.49 | 73.67 | 71.53 | 73.03 | 73.03 | -1.22% | 7,677,423 |
| Dec 4, 2025 | 70.71 | 73.95 | 69.49 | 73.93 | 73.93 | 4.79% | 11,185,520 |
| Dec 3, 2025 | 72.80 | 73.29 | 70.20 | 70.55 | 70.55 | -3.25% | 7,901,799 |
| Dec 2, 2025 | 75.79 | 75.99 | 72.80 | 72.92 | 72.92 | -3.84% | 9,865,763 |
| Dec 1, 2025 | 73.49 | 77.40 | 71.50 | 75.83 | 75.83 | 2.54% | 15,371,080 |
| Nov 28, 2025 | 74.97 | 75.43 | 73.38 | 73.95 | 73.95 | -2.44% | 11,974,560 |
| Nov 27, 2025 | 73.82 | 77.97 | 73.00 | 75.80 | 75.80 | 4.70% | 19,651,720 |