Skip to main content
Invengo Information Technology Co.,Ltd. (SHE:002161)
China flag China · Delayed Price · Currency is CNY
7.03
-0.03 (-0.42%)
Apr 29, 2026, 3:04 PM CST

SHE:002161 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.317.317.027.06--711,000
Apr 28, 20267.207.217.027.067.06-1.94%18,596,800
Apr 27, 20267.257.277.087.207.20-0.69%18,624,438
Apr 24, 20267.317.327.057.257.25-0.82%20,446,710
Apr 23, 20267.317.597.207.317.310.14%29,833,550
Apr 22, 20266.967.386.897.307.304.14%30,054,260
Apr 21, 20267.187.186.957.017.01-2.77%19,835,600
Apr 20, 20267.217.337.187.217.21-0.28%15,852,400
Apr 17, 20267.347.377.197.237.23-1.50%16,333,200
Apr 16, 20267.267.367.157.347.341.38%16,118,270
Apr 15, 20267.367.487.217.247.24-0.82%18,860,640
Apr 14, 20267.377.437.187.307.30-20,453,290
Apr 13, 20267.407.497.267.307.30-2.14%19,475,570
Apr 10, 20267.537.627.447.467.46-0.13%14,445,000
Apr 9, 20267.577.637.407.477.47-2.35%19,210,700
Apr 8, 20267.537.677.537.657.653.66%19,613,300
Apr 7, 20267.257.437.257.387.381.93%11,180,370
Apr 3, 20267.497.497.207.247.24-2.29%13,541,300
Apr 2, 20267.707.707.367.417.41-3.01%15,982,300
Apr 1, 20267.667.757.537.647.641.46%14,800,500
Mar 31, 20267.587.757.487.537.53-1.57%20,360,800
Mar 30, 20267.317.697.317.657.652.41%19,136,200
Mar 27, 20267.227.547.177.477.471.91%17,407,300
Mar 26, 20267.607.617.287.337.33-3.55%19,606,500
Mar 25, 20267.247.877.217.607.604.97%38,049,600
Mar 24, 20267.057.256.957.247.244.62%25,495,081
Mar 23, 20267.307.326.826.926.92-7.11%30,831,000
Mar 20, 20267.967.977.457.457.45-4.97%25,021,560
Mar 19, 20268.168.167.807.847.84-5.08%27,400,460
Mar 18, 20268.028.347.928.268.264.69%30,714,590
Mar 17, 20268.308.367.887.897.89-4.94%25,085,500
Mar 16, 20268.058.437.998.308.304.14%36,378,800
Mar 13, 20268.198.217.947.977.97-3.28%25,819,950
Mar 12, 20268.278.448.198.248.24-0.36%21,562,300
Mar 11, 20268.288.418.238.278.270.24%23,950,000
Mar 10, 20268.278.428.188.258.250.86%22,223,960
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