Skip to main content
Shenzhen INVT Electric Co.,Ltd (SHE:002334)
China flag China · Delayed Price · Currency is CNY
7.77
+0.06 (0.78%)
Apr 29, 2026, 3:04 PM CST

SHE:002334 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.687.807.667.777.770.78%13,866,110
Apr 28, 20267.867.867.687.717.71-2.53%18,117,540
Apr 27, 20267.857.917.727.917.910.76%16,171,990
Apr 24, 20267.927.937.787.857.85-1.38%23,170,360
Apr 23, 20268.138.167.907.967.96-2.45%27,750,470
Apr 22, 20268.058.287.958.168.160.74%37,089,000
Apr 21, 20268.408.408.058.108.10-3.91%43,760,160
Apr 20, 20268.288.588.288.438.430.48%58,043,580
Apr 17, 20268.618.638.118.398.39-6.88%105,846,600
Apr 16, 20268.589.168.529.019.015.13%65,854,200
Apr 15, 20268.708.748.538.578.57-1.49%29,497,500
Apr 14, 20268.518.998.418.708.703.20%54,574,820
Apr 13, 20268.258.498.228.438.431.20%20,142,400
Apr 10, 20268.308.468.278.338.331.83%21,207,100
Apr 9, 20268.208.248.158.188.18-1.33%15,276,500
Apr 8, 20268.168.308.138.298.295.07%29,281,640
Apr 7, 20267.907.937.837.897.89-0.13%15,903,540
Apr 3, 20268.028.057.847.907.90-1.37%16,435,300
Apr 2, 20268.158.227.948.018.01-2.32%21,784,480
Apr 1, 20268.178.228.138.208.202.24%22,382,490
Mar 31, 20268.268.278.018.028.02-3.14%25,236,187
Mar 30, 20268.158.288.088.288.28-0.48%16,824,792
Mar 27, 20268.098.338.078.328.321.22%16,271,500
Mar 26, 20268.428.458.188.228.22-2.95%22,214,580
Mar 25, 20268.208.548.188.478.474.18%33,839,580
Mar 24, 20268.098.147.898.138.132.78%29,356,880
Mar 23, 20268.228.377.847.917.91-5.61%40,712,070
Mar 20, 20268.628.718.378.388.38-3.01%31,314,008
Mar 19, 20268.788.848.608.648.64-3.36%30,373,900
Mar 18, 20268.728.958.658.948.942.41%39,146,780
Mar 17, 20269.009.068.698.738.73-1.58%53,645,294
Mar 16, 20269.679.678.878.878.87-10.04%92,928,024
Mar 13, 202610.0510.129.839.869.86-2.57%31,216,900
Mar 12, 202610.2510.3210.0610.1210.12-1.56%37,998,160
Mar 11, 202610.1910.3510.1610.2810.281.08%48,039,190
Mar 10, 202610.0910.2410.0810.1710.171.19%38,033,893
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