Innuovo Technology Co., Ltd. (SHE:000795)
China
· Delayed Price · Currency is CNY 9.98
-0.19 (-1.87%)
Mar 9, 2026, 3:04 PM CST
Innuovo Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.00 | 10.08 | 9.62 | 9.98 | 9.98 | -1.87% | 31,523,850 |
| Mar 6, 2026 | 10.06 | 10.28 | 10.01 | 10.17 | 10.17 | 0.39% | 15,480,650 |
| Mar 5, 2026 | 10.44 | 10.46 | 10.06 | 10.13 | 10.13 | -1.27% | 22,472,600 |
| Mar 4, 2026 | 10.20 | 10.53 | 10.19 | 10.26 | 10.26 | -0.19% | 20,886,300 |
| Mar 3, 2026 | 10.65 | 10.74 | 10.25 | 10.28 | 10.28 | -4.46% | 30,949,300 |
| Mar 2, 2026 | 10.84 | 10.91 | 10.60 | 10.76 | 10.76 | -1.65% | 28,324,400 |
| Feb 27, 2026 | 10.62 | 10.94 | 10.62 | 10.94 | 10.94 | 2.43% | 30,094,020 |
| Feb 26, 2026 | 10.75 | 10.84 | 10.64 | 10.68 | 10.68 | -1.75% | 30,815,840 |
| Feb 25, 2026 | 10.36 | 11.00 | 10.36 | 10.87 | 10.87 | 5.02% | 52,514,790 |
| Feb 24, 2026 | 10.32 | 10.41 | 10.25 | 10.35 | 10.35 | 2.37% | 17,035,300 |
| Feb 13, 2026 | 10.32 | 10.35 | 10.11 | 10.11 | 10.11 | -2.69% | 18,176,500 |
| Feb 12, 2026 | 10.24 | 10.48 | 10.23 | 10.39 | 10.39 | 0.78% | 20,663,010 |
| Feb 11, 2026 | 10.22 | 10.48 | 10.21 | 10.31 | 10.31 | 1.08% | 20,452,656 |
| Feb 10, 2026 | 10.04 | 10.26 | 10.01 | 10.20 | 10.20 | 1.29% | 19,986,140 |
| Feb 9, 2026 | 9.88 | 10.13 | 9.86 | 10.07 | 10.07 | 3.18% | 24,192,330 |
| Feb 6, 2026 | 9.71 | 9.87 | 9.65 | 9.76 | 9.76 | -0.71% | 15,171,280 |
| Feb 5, 2026 | 10.10 | 10.11 | 9.76 | 9.83 | 9.83 | -3.34% | 25,270,700 |
| Feb 4, 2026 | 10.17 | 10.24 | 10.06 | 10.17 | 10.17 | -0.20% | 18,668,630 |
| Feb 3, 2026 | 9.97 | 10.20 | 9.85 | 10.19 | 10.19 | 3.77% | 29,853,040 |
| Feb 2, 2026 | 10.18 | 10.18 | 9.81 | 9.82 | 9.82 | -5.39% | 34,688,080 |
| Jan 30, 2026 | 10.60 | 10.62 | 10.18 | 10.38 | 10.38 | -4.77% | 49,858,010 |
| Jan 29, 2026 | 10.78 | 11.21 | 10.61 | 10.90 | 10.90 | 1.68% | 83,945,622 |
| Jan 28, 2026 | 10.60 | 10.77 | 10.38 | 10.72 | 10.72 | 2.10% | 42,176,070 |
| Jan 27, 2026 | 10.62 | 10.74 | 10.42 | 10.50 | 10.50 | -1.22% | 23,444,187 |
| Jan 26, 2026 | 10.70 | 10.74 | 10.55 | 10.63 | 10.63 | -0.28% | 26,043,570 |
| Jan 23, 2026 | 10.64 | 10.75 | 10.52 | 10.66 | 10.66 | 0.38% | 31,394,810 |
| Jan 22, 2026 | 10.54 | 10.64 | 10.49 | 10.62 | 10.62 | 0.85% | 23,543,400 |
| Jan 21, 2026 | 10.40 | 10.59 | 10.38 | 10.53 | 10.53 | 0.57% | 20,734,140 |
| Jan 20, 2026 | 10.60 | 10.62 | 10.36 | 10.47 | 10.47 | -0.57% | 22,881,440 |
| Jan 19, 2026 | 10.31 | 10.65 | 10.30 | 10.53 | 10.53 | 1.54% | 36,379,310 |
| Jan 16, 2026 | 10.25 | 10.43 | 10.23 | 10.37 | 10.37 | 1.27% | 25,186,400 |
| Jan 15, 2026 | 10.19 | 10.34 | 10.15 | 10.24 | 10.24 | 0.10% | 14,863,600 |
| Jan 14, 2026 | 10.24 | 10.44 | 10.08 | 10.23 | 10.23 | 0.10% | 34,306,080 |
| Jan 13, 2026 | 10.42 | 10.48 | 10.20 | 10.22 | 10.22 | -1.83% | 23,935,020 |
| Jan 12, 2026 | 10.35 | 10.43 | 10.26 | 10.41 | 10.41 | 0.68% | 29,059,550 |
| Jan 9, 2026 | 10.15 | 10.35 | 10.15 | 10.34 | 10.34 | 1.57% | 25,125,400 |
| Jan 8, 2026 | 10.10 | 10.22 | 10.04 | 10.18 | 10.18 | -0.20% | 21,613,670 |
| Jan 7, 2026 | 10.20 | 10.38 | 10.14 | 10.20 | 10.20 | 0.79% | 34,975,390 |
| Jan 6, 2026 | 10.11 | 10.16 | 10.06 | 10.12 | 10.12 | 0.40% | 15,494,620 |
| Jan 5, 2026 | 10.00 | 10.09 | 9.96 | 10.08 | 10.08 | 1.10% | 13,803,190 |
| Dec 31, 2025 | 10.00 | 10.04 | 9.93 | 9.97 | 9.97 | -0.10% | 9,335,293 |
| Dec 30, 2025 | 9.91 | 10.02 | 9.85 | 9.98 | 9.98 | 0.20% | 10,201,060 |
| Dec 29, 2025 | 9.95 | 10.06 | 9.89 | 9.96 | 9.96 | 0.10% | 10,676,080 |
| Dec 26, 2025 | 9.95 | 10.01 | 9.90 | 9.95 | 9.95 | - | 10,192,300 |
| Dec 25, 2025 | 9.86 | 9.96 | 9.80 | 9.95 | 9.95 | 1.02% | 11,672,700 |
| Dec 24, 2025 | 9.75 | 9.87 | 9.75 | 9.85 | 9.85 | 0.82% | 9,260,300 |
| Dec 23, 2025 | 9.83 | 9.86 | 9.74 | 9.77 | 9.77 | -0.51% | 7,444,388 |
| Dec 22, 2025 | 9.78 | 9.89 | 9.77 | 9.82 | 9.82 | 0.61% | 9,009,315 |
| Dec 19, 2025 | 9.65 | 9.78 | 9.65 | 9.76 | 9.76 | 1.35% | 9,712,720 |
| Dec 18, 2025 | 9.64 | 9.78 | 9.61 | 9.63 | 9.63 | -0.52% | 6,842,920 |
| Dec 17, 2025 | 9.67 | 9.70 | 9.50 | 9.68 | 9.68 | 0.10% | 10,008,910 |
| Dec 16, 2025 | 9.87 | 9.89 | 9.65 | 9.67 | 9.67 | -2.22% | 11,215,600 |
| Dec 15, 2025 | 9.95 | 9.98 | 9.89 | 9.89 | 9.89 | -0.60% | 7,259,987 |
| Dec 12, 2025 | 9.92 | 9.98 | 9.88 | 9.95 | 9.95 | 0.40% | 7,050,502 |
| Dec 11, 2025 | 10.04 | 10.06 | 9.91 | 9.91 | 9.91 | -1.29% | 7,041,767 |
| Dec 10, 2025 | 10.00 | 10.05 | 9.95 | 10.04 | 10.04 | 0.20% | 6,878,809 |
| Dec 9, 2025 | 10.10 | 10.11 | 10.01 | 10.02 | 10.02 | -1.18% | 8,668,060 |
| Dec 8, 2025 | 10.20 | 10.22 | 10.06 | 10.14 | 10.14 | -1.36% | 19,638,820 |
| Dec 5, 2025 | 9.90 | 10.46 | 9.88 | 10.28 | 10.28 | 3.73% | 26,220,624 |
| Dec 4, 2025 | 9.90 | 9.97 | 9.85 | 9.91 | 9.91 | -0.10% | 7,371,356 |
| Dec 3, 2025 | 9.97 | 10.02 | 9.91 | 9.92 | 9.92 | -0.30% | 8,232,799 |
| Dec 2, 2025 | 10.01 | 10.04 | 9.93 | 9.95 | 9.95 | -0.90% | 7,310,702 |
| Dec 1, 2025 | 9.93 | 10.09 | 9.93 | 10.04 | 10.04 | 1.11% | 10,986,070 |
| Nov 28, 2025 | 9.90 | 9.95 | 9.80 | 9.93 | 9.93 | 0.30% | 8,949,873 |
| Nov 27, 2025 | 9.98 | 10.00 | 9.90 | 9.90 | 9.90 | -0.70% | 9,694,077 |
| Nov 26, 2025 | 10.03 | 10.05 | 9.96 | 9.97 | 9.97 | -0.70% | 8,300,918 |
| Nov 25, 2025 | 9.99 | 10.13 | 9.98 | 10.04 | 10.04 | 0.40% | 9,919,268 |
| Nov 24, 2025 | 9.89 | 10.03 | 9.87 | 10.00 | 10.00 | 1.01% | 8,474,409 |
| Nov 21, 2025 | 10.21 | 10.21 | 9.90 | 9.90 | 9.90 | -3.70% | 17,061,800 |
| Nov 20, 2025 | 10.31 | 10.39 | 10.27 | 10.28 | 10.28 | -0.29% | 9,052,700 |
| Nov 19, 2025 | 10.30 | 10.35 | 10.17 | 10.31 | 10.31 | 0.10% | 11,930,070 |
| Nov 18, 2025 | 10.34 | 10.39 | 10.28 | 10.30 | 10.30 | -0.68% | 10,716,180 |
| Nov 17, 2025 | 10.35 | 10.38 | 10.30 | 10.37 | 10.37 | 0.19% | 10,999,370 |
| Nov 14, 2025 | 10.36 | 10.42 | 10.33 | 10.35 | 10.35 | -0.58% | 11,434,930 |
| Nov 13, 2025 | 10.33 | 10.46 | 10.31 | 10.41 | 10.41 | 0.48% | 10,548,270 |
| Nov 12, 2025 | 10.52 | 10.52 | 10.33 | 10.36 | 10.36 | -1.52% | 15,714,660 |
| Nov 11, 2025 | 10.48 | 10.55 | 10.46 | 10.52 | 10.52 | 0.38% | 14,016,870 |
| Nov 10, 2025 | 10.49 | 10.51 | 10.41 | 10.48 | 10.48 | 0.19% | 11,726,000 |
| Nov 7, 2025 | 10.45 | 10.49 | 10.40 | 10.46 | 10.46 | -0.10% | 12,239,420 |
| Nov 6, 2025 | 10.44 | 10.49 | 10.41 | 10.47 | 10.47 | 0.29% | 12,129,100 |
| Nov 5, 2025 | 10.40 | 10.47 | 10.36 | 10.44 | 10.44 | -0.10% | 11,301,400 |
| Nov 4, 2025 | 10.50 | 10.55 | 10.40 | 10.45 | 10.45 | -0.85% | 12,552,670 |
| Nov 3, 2025 | 10.58 | 10.59 | 10.38 | 10.54 | 10.54 | -0.66% | 17,268,360 |
| Oct 31, 2025 | 10.66 | 10.66 | 10.50 | 10.61 | 10.61 | -1.12% | 19,530,430 |
| Oct 30, 2025 | 10.68 | 10.86 | 10.60 | 10.73 | 10.73 | 0.28% | 32,113,640 |
| Oct 29, 2025 | 10.52 | 10.71 | 10.52 | 10.70 | 10.70 | 1.33% | 15,746,170 |
| Oct 28, 2025 | 10.68 | 10.68 | 10.51 | 10.56 | 10.56 | -1.12% | 16,584,760 |
| Oct 27, 2025 | 10.71 | 10.77 | 10.64 | 10.68 | 10.68 | 0.19% | 20,082,170 |
| Oct 24, 2025 | 10.58 | 10.68 | 10.58 | 10.66 | 10.66 | 0.95% | 16,088,930 |
| Oct 23, 2025 | 10.47 | 10.57 | 10.32 | 10.56 | 10.56 | 0.38% | 16,122,910 |
| Oct 22, 2025 | 10.64 | 10.64 | 10.45 | 10.52 | 10.52 | -2.14% | 21,700,890 |
| Oct 21, 2025 | 10.69 | 10.76 | 10.60 | 10.75 | 10.75 | 0.75% | 15,906,560 |
| Oct 20, 2025 | 10.72 | 10.77 | 10.58 | 10.67 | 10.67 | -0.47% | 18,989,400 |
| Oct 17, 2025 | 10.91 | 11.05 | 10.65 | 10.72 | 10.72 | -1.65% | 26,270,640 |
| Oct 16, 2025 | 11.06 | 11.13 | 10.86 | 10.90 | 10.90 | -1.98% | 28,379,960 |
| Oct 15, 2025 | 11.19 | 11.35 | 10.98 | 11.12 | 11.12 | -1.16% | 39,236,970 |
| Oct 14, 2025 | 11.63 | 11.65 | 11.17 | 11.25 | 11.25 | -4.17% | 72,134,660 |
| Oct 13, 2025 | 11.16 | 11.85 | 11.12 | 11.74 | 11.74 | 6.82% | 105,206,400 |
| Oct 10, 2025 | 11.19 | 11.20 | 10.95 | 10.99 | 10.99 | -1.26% | 32,510,540 |
| Oct 9, 2025 | 10.90 | 11.14 | 10.77 | 11.13 | 11.13 | 3.73% | 45,529,750 |