Skip to main content
Shenzhen INVT Electric Co.,Ltd (SHE:002334)
China flag China · Delayed Price · Currency is CNY
10.17
+0.12 (1.19%)
Mar 10, 2026, 3:04 PM CST

SHE:002334 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.0010.099.7710.0510.05-1.37%57,194,159
Mar 6, 20269.6710.449.6710.1910.194.73%72,030,480
Mar 5, 20269.669.829.659.739.732.64%32,200,630
Mar 4, 20269.229.679.159.489.481.17%35,088,745
Mar 3, 20269.869.999.309.379.37-4.97%51,562,448
Mar 2, 20269.8110.009.699.869.86-1.50%51,599,861
Feb 27, 202610.0610.119.9610.0110.01-1.38%39,749,190
Feb 26, 20269.9310.289.9210.1510.151.81%70,199,100
Feb 25, 202610.0010.069.929.979.97-0.70%34,018,380
Feb 24, 202610.0910.119.9010.0410.041.11%32,233,960
Feb 13, 202610.0010.139.939.939.93-1.49%35,313,650
Feb 12, 20269.8510.109.8210.0810.082.23%51,656,850
Feb 11, 20269.9310.019.849.869.86-1.10%37,961,660
Feb 10, 20269.8510.189.789.979.970.61%62,153,360
Feb 9, 20269.749.979.709.919.912.69%62,561,130
Feb 6, 20269.589.779.559.659.65-51,812,020
Feb 5, 20269.869.899.619.659.65-4.17%84,467,780
Feb 4, 20269.1010.079.0710.0710.0710.05%88,517,264
Feb 3, 20269.059.158.969.159.152.12%14,964,580
Feb 2, 20268.949.238.928.968.96-0.11%25,074,150
Jan 30, 20268.979.038.758.978.97-0.33%22,826,163
Jan 29, 20269.109.278.989.009.00-2.07%27,871,860
Jan 28, 20269.309.369.139.199.19-1.39%17,478,780
Jan 27, 20269.319.379.019.329.32-0.32%29,513,580
Jan 26, 20269.559.609.299.359.35-2.20%26,369,580
Jan 23, 20269.429.589.419.569.561.38%25,760,880
Jan 22, 20269.459.529.399.439.43-0.21%18,702,600
Jan 21, 20269.309.489.289.459.450.64%18,629,580
Jan 20, 20269.529.589.359.399.39-1.57%26,505,510
Jan 19, 20269.369.649.309.549.542.03%37,036,180
Jan 16, 20269.399.469.299.359.351.63%28,828,630
Jan 15, 20269.269.359.139.209.20-0.65%21,297,880
Jan 14, 20269.209.469.149.269.261.20%45,207,430
Jan 13, 20269.339.389.129.159.15-1.51%30,250,262
Jan 12, 20269.149.309.149.299.291.75%34,284,230
Jan 9, 20269.139.279.109.139.13-0.11%30,651,090
Jan 8, 20269.109.179.089.149.140.33%24,120,648
Jan 7, 20269.039.158.989.119.110.89%26,470,760
Jan 6, 20269.059.098.989.039.030.11%25,655,927
Jan 5, 20269.019.058.979.029.02-19,079,852
Dec 31, 20259.159.168.979.029.02-1.10%20,078,720
Dec 30, 20258.829.148.819.129.122.70%30,804,300
Dec 29, 20258.908.968.878.888.88-0.56%14,271,750
Dec 26, 20259.019.088.898.938.93-0.78%23,490,943
Dec 25, 20259.019.038.909.009.000.22%20,923,330
Dec 24, 20258.899.048.868.988.981.81%28,926,180
Dec 23, 20258.808.928.748.828.820.23%23,725,740
Dec 22, 20258.788.848.748.808.800.11%18,008,140
Dec 19, 20258.668.828.668.798.791.38%21,876,360
Dec 18, 20258.728.998.658.678.672.48%41,239,960
Dec 17, 20258.398.498.238.468.460.83%16,181,730
Dec 16, 20258.658.658.388.398.39-3.23%18,392,280
Dec 15, 20258.688.808.648.678.67-0.69%12,559,520
Dec 12, 20258.758.898.718.738.73-0.23%15,818,700
Dec 11, 20258.718.958.718.758.750.46%20,935,933
Dec 10, 20258.808.848.628.718.71-1.47%19,852,340
Dec 9, 20258.608.978.578.848.842.31%37,575,300
Dec 8, 20258.628.658.558.648.640.82%12,454,780
Dec 5, 20258.328.588.328.578.572.51%16,352,570
Dec 4, 20258.368.428.258.368.360.12%10,524,924
Dec 3, 20258.448.478.318.358.35-1.07%11,090,790
Dec 2, 20258.508.508.408.448.44-0.94%9,994,028
Dec 1, 20258.448.548.418.528.521.19%10,550,240
Nov 28, 20258.358.438.338.428.420.84%9,385,782
Nov 27, 20258.338.458.338.358.350.24%9,186,808
Nov 26, 20258.338.458.308.338.33-0.36%11,188,690
Nov 25, 20258.328.488.328.368.360.48%12,491,910
Nov 24, 20258.288.368.208.328.321.22%12,015,400
Nov 21, 20258.478.548.168.228.22-3.86%21,443,610
Nov 20, 20258.688.738.518.558.55-1.16%14,289,400
Nov 19, 20258.828.858.598.658.65-1.70%15,733,200
Nov 18, 20258.938.948.758.808.80-1.79%19,205,330
Nov 17, 20259.019.058.928.968.96-0.55%16,643,240
Nov 14, 20259.069.129.009.019.01-1.53%16,295,710
Nov 13, 20259.009.228.959.159.151.44%20,375,390
Nov 12, 20259.309.308.969.029.02-2.91%30,019,530
Nov 11, 20259.189.379.169.299.291.53%26,473,820
Nov 10, 20259.299.339.109.159.15-0.65%22,763,080
Nov 7, 20259.249.339.219.219.21-0.86%16,420,220
Nov 6, 20259.209.409.149.299.290.87%28,642,200
Nov 5, 20258.939.238.869.219.212.11%37,338,740
Nov 4, 20259.079.208.939.029.02-0.99%25,248,750
Nov 3, 20259.009.168.909.119.111.22%25,814,600
Oct 31, 20259.009.148.979.009.000.22%22,168,260
Oct 30, 20259.099.108.968.988.98-1.21%23,780,540
Oct 29, 20258.979.108.929.099.091.68%20,743,440
Oct 28, 20259.009.048.928.948.94-1.11%22,087,320
Oct 27, 20259.109.239.019.049.04-26,413,800
Oct 24, 20258.939.068.929.049.041.46%27,313,290
Oct 23, 20258.908.968.758.918.91-0.22%27,028,410
Oct 22, 20259.159.208.878.938.93-5.90%56,576,520
Oct 21, 20259.259.649.219.499.492.26%31,614,280
Oct 20, 20259.139.359.139.289.282.88%29,154,930
Oct 17, 20259.749.779.009.029.02-7.58%60,051,560
Oct 16, 202510.1010.139.719.769.76-2.20%43,262,990
Oct 15, 20259.489.989.469.989.985.39%58,504,650
Oct 14, 20259.789.919.439.479.47-3.17%34,372,960
Oct 13, 20259.409.869.209.789.78-0.10%33,852,780
Oct 10, 20259.859.989.779.799.79-0.71%34,396,700
Oct 9, 20259.699.889.619.869.862.71%34,106,200