Infund Holding Co., Ltd. (SHE:002141)
China
· Delayed Price · Currency is CNY 4.120
+0.100 (2.49%)
At close: Mar 10, 2026
Infund Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.08 | 4.12 | 4.01 | 4.12 | 4.12 | 2.49% | 30,933,700 |
| Mar 9, 2026 | 4.04 | 4.05 | 3.93 | 4.02 | 4.02 | -1.71% | 32,416,400 |
| Mar 6, 2026 | 3.96 | 4.09 | 3.91 | 4.09 | 4.09 | 2.51% | 31,157,700 |
| Mar 5, 2026 | 3.97 | 4.04 | 3.94 | 3.99 | 3.99 | 2.31% | 34,954,300 |
| Mar 4, 2026 | 3.79 | 3.95 | 3.77 | 3.90 | 3.90 | 0.52% | 41,281,300 |
| Mar 3, 2026 | 4.17 | 4.19 | 3.88 | 3.88 | 3.88 | -6.05% | 61,055,600 |
| Mar 2, 2026 | 4.20 | 4.25 | 4.08 | 4.13 | 4.13 | -4.18% | 84,142,150 |
| Feb 27, 2026 | 4.40 | 4.46 | 4.29 | 4.31 | 4.31 | -2.05% | 150,371,000 |
| Feb 26, 2026 | 4.02 | 4.40 | 4.02 | 4.40 | 4.40 | 10.00% | 50,666,440 |
| Feb 25, 2026 | 3.94 | 4.01 | 3.93 | 4.00 | 4.00 | 1.52% | 25,434,500 |
| Feb 24, 2026 | 3.86 | 3.96 | 3.86 | 3.94 | 3.94 | 2.60% | 20,962,500 |
| Feb 13, 2026 | 3.89 | 3.91 | 3.84 | 3.84 | 3.84 | -1.29% | 16,730,700 |
| Feb 12, 2026 | 3.94 | 3.98 | 3.89 | 3.89 | 3.89 | -1.77% | 24,587,200 |
| Feb 11, 2026 | 4.00 | 4.02 | 3.92 | 3.96 | 3.96 | -1.00% | 21,758,600 |
| Feb 10, 2026 | 3.89 | 4.08 | 3.88 | 4.00 | 4.00 | 3.09% | 43,086,800 |
| Feb 9, 2026 | 3.85 | 3.90 | 3.84 | 3.88 | 3.88 | 0.78% | 19,498,750 |
| Feb 6, 2026 | 3.84 | 3.92 | 3.83 | 3.85 | 3.85 | -0.77% | 19,367,798 |
| Feb 5, 2026 | 3.93 | 3.95 | 3.88 | 3.88 | 3.88 | -2.02% | 24,437,200 |
| Feb 4, 2026 | 3.95 | 3.98 | 3.92 | 3.96 | 3.96 | - | 22,571,800 |
| Feb 3, 2026 | 3.97 | 3.99 | 3.92 | 3.96 | 3.96 | -0.50% | 20,281,800 |
| Feb 2, 2026 | 3.91 | 4.02 | 3.88 | 3.98 | 3.98 | 0.76% | 29,507,300 |
| Jan 30, 2026 | 3.96 | 4.01 | 3.92 | 3.95 | 3.95 | -1.99% | 28,440,100 |
| Jan 29, 2026 | 3.96 | 4.04 | 3.90 | 4.03 | 4.03 | 1.26% | 40,640,000 |
| Jan 28, 2026 | 4.06 | 4.12 | 3.97 | 3.98 | 3.98 | -2.21% | 45,537,900 |
| Jan 27, 2026 | 4.16 | 4.21 | 4.06 | 4.07 | 4.07 | -5.57% | 64,044,940 |
| Jan 26, 2026 | 4.04 | 4.38 | 3.99 | 4.31 | 4.31 | 2.86% | 120,533,330 |
| Jan 23, 2026 | 4.57 | 4.57 | 4.13 | 4.19 | 4.19 | - | 154,614,800 |
| Jan 22, 2026 | 3.84 | 4.19 | 3.83 | 4.19 | 4.19 | 9.97% | 72,025,490 |
| Jan 21, 2026 | 3.71 | 3.82 | 3.69 | 3.81 | 3.81 | 2.14% | 33,085,700 |
| Jan 20, 2026 | 3.72 | 3.78 | 3.71 | 3.73 | 3.73 | -0.27% | 15,800,600 |
| Jan 19, 2026 | 3.76 | 3.77 | 3.72 | 3.74 | 3.74 | -0.53% | 15,857,390 |
| Jan 16, 2026 | 3.70 | 3.78 | 3.69 | 3.76 | 3.76 | 1.35% | 21,778,400 |
| Jan 15, 2026 | 3.75 | 3.76 | 3.69 | 3.71 | 3.71 | -0.80% | 15,133,210 |
| Jan 14, 2026 | 3.76 | 3.78 | 3.72 | 3.74 | 3.74 | -0.80% | 26,650,000 |
| Jan 13, 2026 | 3.72 | 3.78 | 3.68 | 3.77 | 3.77 | 1.34% | 29,896,220 |
| Jan 12, 2026 | 3.72 | 3.73 | 3.69 | 3.72 | 3.72 | 0.27% | 22,618,623 |
| Jan 9, 2026 | 3.71 | 3.72 | 3.69 | 3.71 | 3.71 | - | 17,587,600 |
| Jan 8, 2026 | 3.74 | 3.74 | 3.69 | 3.71 | 3.71 | -0.80% | 21,999,600 |
| Jan 7, 2026 | 3.79 | 3.79 | 3.73 | 3.74 | 3.74 | -1.06% | 15,812,400 |
| Jan 6, 2026 | 3.74 | 3.82 | 3.74 | 3.78 | 3.78 | 1.34% | 18,749,600 |
| Jan 5, 2026 | 3.72 | 3.75 | 3.70 | 3.73 | 3.73 | - | 14,012,450 |
| Dec 31, 2025 | 3.79 | 3.81 | 3.72 | 3.73 | 3.73 | -2.61% | 18,271,500 |
| Dec 30, 2025 | 3.67 | 3.95 | 3.64 | 3.83 | 3.83 | 4.08% | 37,856,580 |
| Dec 29, 2025 | 3.71 | 3.74 | 3.68 | 3.68 | 3.68 | -0.81% | 13,915,960 |
| Dec 26, 2025 | 3.72 | 3.74 | 3.68 | 3.71 | 3.71 | -0.27% | 15,425,800 |
| Dec 25, 2025 | 3.70 | 3.73 | 3.67 | 3.72 | 3.72 | 0.54% | 10,986,200 |
| Dec 24, 2025 | 3.68 | 3.71 | 3.66 | 3.70 | 3.70 | 0.27% | 8,550,700 |
| Dec 23, 2025 | 3.74 | 3.76 | 3.67 | 3.69 | 3.69 | -1.60% | 13,293,130 |
| Dec 22, 2025 | 3.73 | 3.77 | 3.72 | 3.75 | 3.75 | 0.27% | 9,706,736 |
| Dec 19, 2025 | 3.68 | 3.74 | 3.66 | 3.74 | 3.74 | 1.91% | 12,656,580 |
| Dec 18, 2025 | 3.69 | 3.71 | 3.66 | 3.67 | 3.67 | -1.08% | 10,533,500 |
| Dec 17, 2025 | 3.69 | 3.73 | 3.64 | 3.71 | 3.71 | 0.82% | 13,824,370 |
| Dec 16, 2025 | 3.78 | 3.79 | 3.67 | 3.68 | 3.68 | -2.90% | 14,392,300 |
| Dec 15, 2025 | 3.73 | 3.80 | 3.66 | 3.79 | 3.79 | 0.80% | 17,416,330 |
| Dec 12, 2025 | 3.78 | 3.80 | 3.73 | 3.76 | 3.76 | -0.79% | 14,081,100 |
| Dec 11, 2025 | 3.81 | 3.89 | 3.77 | 3.79 | 3.79 | -0.79% | 24,370,900 |
| Dec 10, 2025 | 3.80 | 3.84 | 3.78 | 3.82 | 3.82 | 0.53% | 17,773,100 |
| Dec 9, 2025 | 3.83 | 3.84 | 3.78 | 3.80 | 3.80 | -1.04% | 19,446,500 |
| Dec 8, 2025 | 3.94 | 3.96 | 3.81 | 3.84 | 3.84 | -2.54% | 43,224,300 |
| Dec 5, 2025 | 3.90 | 3.97 | 3.84 | 3.94 | 3.94 | 0.51% | 21,891,970 |
| Dec 4, 2025 | 3.99 | 4.02 | 3.87 | 3.92 | 3.92 | -2.24% | 28,163,800 |
| Dec 3, 2025 | 4.14 | 4.15 | 4.00 | 4.01 | 4.01 | -2.91% | 33,904,200 |
| Dec 2, 2025 | 4.15 | 4.18 | 4.07 | 4.13 | 4.13 | -0.96% | 38,724,200 |
| Dec 1, 2025 | 4.23 | 4.23 | 4.12 | 4.17 | 4.17 | -1.88% | 51,610,750 |
| Nov 28, 2025 | 4.33 | 4.42 | 4.19 | 4.25 | 4.25 | -2.75% | 65,627,920 |
| Nov 27, 2025 | 4.15 | 4.45 | 4.08 | 4.37 | 4.37 | 3.07% | 102,999,200 |
| Nov 26, 2025 | 4.03 | 4.33 | 3.99 | 4.24 | 4.24 | 4.69% | 100,816,300 |
| Nov 25, 2025 | 4.00 | 4.09 | 3.95 | 4.05 | 4.05 | 1.76% | 59,949,030 |
| Nov 24, 2025 | 3.96 | 4.04 | 3.86 | 3.98 | 3.98 | 1.53% | 69,418,480 |
| Nov 21, 2025 | 4.07 | 4.15 | 3.92 | 3.92 | 3.92 | -3.69% | 93,742,640 |
| Nov 20, 2025 | 3.70 | 4.07 | 3.69 | 4.07 | 4.07 | 10.00% | 115,248,000 |
| Nov 19, 2025 | 3.81 | 3.81 | 3.65 | 3.70 | 3.70 | -2.12% | 20,060,050 |
| Nov 18, 2025 | 3.91 | 3.93 | 3.75 | 3.78 | 3.78 | -3.32% | 32,438,700 |
| Nov 17, 2025 | 3.82 | 3.94 | 3.82 | 3.91 | 3.91 | 2.62% | 34,410,800 |
| Nov 14, 2025 | 3.82 | 3.86 | 3.81 | 3.81 | 3.81 | -0.78% | 16,664,100 |
| Nov 13, 2025 | 3.79 | 3.86 | 3.76 | 3.84 | 3.84 | 1.05% | 23,631,700 |
| Nov 12, 2025 | 3.86 | 3.88 | 3.75 | 3.80 | 3.80 | -2.06% | 26,991,100 |
| Nov 11, 2025 | 3.88 | 3.90 | 3.83 | 3.88 | 3.88 | 0.52% | 22,125,930 |
| Nov 10, 2025 | 3.82 | 3.86 | 3.79 | 3.86 | 3.86 | 1.31% | 17,176,800 |
| Nov 7, 2025 | 3.90 | 3.91 | 3.80 | 3.81 | 3.81 | -2.31% | 25,069,800 |
| Nov 6, 2025 | 3.94 | 3.96 | 3.85 | 3.90 | 3.90 | -1.52% | 24,103,000 |
| Nov 5, 2025 | 3.85 | 3.99 | 3.81 | 3.96 | 3.96 | 1.80% | 30,000,280 |
| Nov 4, 2025 | 3.92 | 3.92 | 3.85 | 3.89 | 3.89 | -1.02% | 18,123,600 |
| Nov 3, 2025 | 3.92 | 3.94 | 3.87 | 3.93 | 3.93 | -0.25% | 21,558,400 |
| Oct 31, 2025 | 3.91 | 3.96 | 3.87 | 3.94 | 3.94 | 0.51% | 17,941,300 |
| Oct 30, 2025 | 4.12 | 4.12 | 3.91 | 3.92 | 3.92 | -5.08% | 46,130,500 |
| Oct 29, 2025 | 4.18 | 4.19 | 4.02 | 4.13 | 4.13 | -0.72% | 34,826,100 |
| Oct 28, 2025 | 4.04 | 4.23 | 4.02 | 4.16 | 4.16 | 2.72% | 39,436,300 |
| Oct 27, 2025 | 3.92 | 4.12 | 3.90 | 4.05 | 4.05 | 3.32% | 50,325,650 |
| Oct 24, 2025 | 4.03 | 4.04 | 3.92 | 3.92 | 3.92 | -2.73% | 24,323,100 |
| Oct 23, 2025 | 3.94 | 4.09 | 3.90 | 4.03 | 4.03 | 2.03% | 32,368,350 |
| Oct 22, 2025 | 4.03 | 4.08 | 3.94 | 3.95 | 3.95 | -1.25% | 27,259,700 |
| Oct 21, 2025 | 4.08 | 4.10 | 3.98 | 4.00 | 4.00 | -1.48% | 29,348,800 |
| Oct 20, 2025 | 3.91 | 4.12 | 3.91 | 4.06 | 4.06 | 5.45% | 58,867,000 |
| Oct 17, 2025 | 3.79 | 4.08 | 3.78 | 3.85 | 3.85 | 1.85% | 42,896,230 |
| Oct 16, 2025 | 3.88 | 3.88 | 3.73 | 3.78 | 3.78 | -2.58% | 22,144,450 |
| Oct 15, 2025 | 3.88 | 3.88 | 3.77 | 3.88 | 3.88 | 0.78% | 23,497,000 |
| Oct 14, 2025 | 3.96 | 4.00 | 3.83 | 3.85 | 3.85 | -2.78% | 30,772,800 |
| Oct 13, 2025 | 3.71 | 4.00 | 3.69 | 3.96 | 3.96 | 2.86% | 45,105,000 |
| Oct 10, 2025 | 3.70 | 3.99 | 3.70 | 3.85 | 3.85 | 3.77% | 50,165,490 |