Skip to main content
Invengo Information Technology Co.,Ltd. (SHE:002161)
China flag China · Delayed Price · Currency is CNY
8.25
+0.07 (0.86%)
Mar 10, 2026, 3:04 PM CST

SHE:002161 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20267.808.357.808.31-1.59%3,052,200
Mar 9, 20267.888.257.638.188.181.87%39,693,860
Mar 6, 20267.808.057.738.038.032.03%20,869,700
Mar 5, 20267.858.007.817.877.872.08%27,155,200
Mar 4, 20267.657.847.607.717.71-1.15%30,338,250
Mar 3, 20268.508.517.747.807.80-7.14%47,315,690
Mar 2, 20268.929.058.368.408.40-7.39%48,911,380
Feb 27, 20268.829.088.809.079.071.91%27,732,370
Feb 26, 20268.939.068.838.908.90-0.34%18,226,450
Feb 25, 20269.009.108.888.938.93-0.89%22,341,700
Feb 24, 20269.039.218.869.019.011.12%28,957,700
Feb 13, 20269.019.108.888.918.91-1.22%24,526,600
Feb 12, 20268.829.148.789.029.022.50%29,520,230
Feb 11, 20268.859.068.788.808.80-0.45%23,642,524
Feb 10, 20268.869.008.808.848.84-0.23%24,395,770
Feb 9, 20268.969.008.758.868.860.57%26,293,800
Feb 6, 20268.818.998.778.818.81-1.23%24,352,950
Feb 5, 20269.039.148.888.928.92-2.09%28,017,727
Feb 4, 20269.019.368.979.119.110.44%36,846,490
Feb 3, 20268.969.108.809.079.073.07%34,139,660
Feb 2, 20268.899.288.768.808.80-1.01%52,518,120
Jan 30, 20268.308.988.258.898.895.83%71,676,630
Jan 29, 20268.708.708.368.408.40-4.65%47,484,680
Jan 28, 20268.678.998.618.818.812.68%64,943,140
Jan 27, 20268.488.798.338.588.58-0.46%41,845,994
Jan 26, 20268.408.888.358.628.623.23%63,146,110
Jan 23, 20268.408.438.328.358.35-0.60%27,165,100
Jan 22, 20268.258.488.228.408.402.44%36,880,440
Jan 21, 20268.028.247.978.208.201.74%34,652,110
Jan 20, 20268.108.208.018.068.06-0.37%22,509,700
Jan 19, 20267.918.097.878.098.091.89%26,638,520
Jan 16, 20268.078.087.857.947.94-0.75%20,657,617
Jan 15, 20268.088.087.908.008.00-1.11%27,110,300
Jan 14, 20267.968.287.888.098.092.41%50,156,830
Jan 13, 20268.148.197.887.907.90-2.71%52,827,170
Jan 12, 20267.728.397.658.128.126.42%68,085,460
Jan 9, 20267.557.667.547.637.631.19%16,382,560
Jan 8, 20267.527.577.457.547.540.27%14,337,290
Jan 7, 20267.647.677.507.527.52-2.08%16,478,300
Jan 6, 20267.517.747.517.687.682.26%19,304,571
Jan 5, 20267.337.547.337.517.512.74%14,484,900
Dec 31, 20257.287.387.217.317.310.55%10,848,270
Dec 30, 20257.287.397.247.277.27-0.41%11,713,100
Dec 29, 20257.217.357.177.307.301.11%10,298,660
Dec 26, 20257.267.307.197.227.22-0.55%9,444,101
Dec 25, 20257.177.307.157.267.261.26%10,506,600
Dec 24, 20256.937.186.937.177.173.46%14,222,110
Dec 23, 20257.097.106.906.936.93-2.26%11,217,100
Dec 22, 20257.057.196.957.097.09-0.98%17,582,470
Dec 19, 20257.077.207.057.167.161.70%9,762,517
Dec 18, 20256.987.106.937.047.040.43%9,309,849
Dec 17, 20256.937.036.847.017.010.86%10,266,600
Dec 16, 20257.077.096.936.956.95-1.97%10,054,230
Dec 15, 20257.067.126.947.097.09-0.42%8,360,900
Dec 12, 20257.177.197.057.127.120.56%7,765,765
Dec 11, 20257.277.307.087.087.08-2.48%12,174,500
Dec 10, 20257.317.357.227.267.26-1.36%10,080,100
Dec 9, 20257.407.447.317.367.36-0.81%8,501,690
Dec 8, 20257.377.457.377.427.420.82%9,053,400
Dec 5, 20257.267.367.177.367.361.52%9,202,702
Dec 4, 20257.287.327.167.257.25-0.28%12,449,300
Dec 3, 20257.457.457.267.277.27-1.89%9,864,700
Dec 2, 20257.487.487.417.417.41-1.07%6,504,120
Dec 1, 20257.497.537.437.497.49-9,018,500
Nov 28, 20257.327.537.307.497.492.18%10,352,560
Nov 27, 20257.337.407.307.337.33-8,165,902
Nov 26, 20257.407.507.327.337.33-1.21%9,161,338
Nov 25, 20257.337.547.317.427.421.64%12,408,300
Nov 24, 20257.177.347.117.307.302.24%12,987,830
Nov 21, 20257.427.457.117.147.14-4.03%16,992,230
Nov 20, 20257.557.587.397.447.44-0.40%13,735,500
Nov 19, 20257.857.877.467.477.47-4.84%21,099,690
Nov 18, 20257.827.877.667.857.850.38%19,955,800
Nov 17, 20257.957.977.817.827.82-1.64%15,127,900
Nov 14, 20257.948.087.917.957.95-0.75%16,091,720
Nov 13, 20257.948.037.908.018.010.88%19,724,510
Nov 12, 20257.878.057.807.947.940.63%16,451,060
Nov 11, 20257.887.957.857.897.890.25%12,581,600
Nov 10, 20257.887.927.837.877.87-13,547,970
Nov 7, 20257.968.057.857.877.87-1.62%17,669,970
Nov 6, 20258.038.047.848.008.00-0.37%20,550,900
Nov 5, 20257.928.077.888.038.030.37%17,043,580
Nov 4, 20258.108.127.928.008.00-2.08%21,554,400
Nov 3, 20257.968.187.888.178.172.90%32,334,570
Oct 31, 20258.068.127.907.947.94-1.61%34,100,900
Oct 30, 20257.768.237.768.078.073.20%52,245,850
Oct 29, 20257.867.887.727.827.82-0.76%12,801,720
Oct 28, 20257.857.947.817.887.880.51%16,199,140
Oct 27, 20257.897.917.777.847.84-14,735,200
Oct 24, 20257.847.927.797.847.84-12,516,470
Oct 23, 20257.837.897.727.847.84-0.63%14,166,490
Oct 22, 20257.708.057.657.897.891.94%30,094,270
Oct 21, 20257.547.747.517.747.742.93%19,686,300
Oct 20, 20257.427.557.417.527.522.59%13,300,450
Oct 17, 20257.527.577.317.337.33-3.17%14,346,140
Oct 16, 20257.507.617.487.577.570.93%17,446,540
Oct 15, 20257.337.517.297.507.502.18%14,287,030
Oct 14, 20257.547.597.327.347.34-2.26%15,368,190
Oct 13, 20257.247.527.087.517.51-0.27%18,717,400
Oct 10, 20257.577.617.517.537.53-1.05%14,716,840