Skip to main content
NavInfo Co., Ltd. (SHE:002405)
China flag China · Delayed Price · Currency is CNY
8.47
+0.12 (1.44%)
At close: Dec 5, 2025

NavInfo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.368.438.298.43-0.96%14,308,600
Dec 4, 20258.368.418.318.358.35-0.24%15,996,410
Dec 3, 20258.488.518.358.378.37-1.76%23,400,150
Dec 2, 20258.548.618.508.528.52-0.12%21,662,530
Dec 1, 20258.658.658.508.538.53-25,601,680
Nov 28, 20258.428.538.428.538.531.43%20,829,140
Nov 27, 20258.508.518.418.418.41-0.83%20,042,360
Nov 26, 20258.458.698.448.488.480.24%30,412,080
Nov 25, 20258.508.578.468.468.46-0.24%26,642,170
Nov 24, 20258.278.508.238.488.482.91%31,964,190
Nov 21, 20258.408.498.218.248.24-2.49%40,985,079
Nov 20, 20258.608.648.458.458.45-1.86%27,733,840
Nov 19, 20258.658.738.578.618.61-0.46%22,206,670
Nov 18, 20258.648.718.608.658.65-0.46%23,155,470
Nov 17, 20258.628.728.608.698.690.58%23,374,400
Nov 14, 20258.818.848.648.648.64-2.59%43,976,880
Nov 13, 20258.838.898.818.878.870.11%30,609,550
Nov 12, 20258.958.968.848.868.86-1.34%29,579,540
Nov 11, 20258.949.028.918.988.980.45%37,652,400
Nov 10, 20258.948.988.898.948.940.11%28,393,760
Nov 7, 20258.939.058.868.938.93-33,787,630
Nov 6, 20258.958.958.898.938.93-0.22%29,659,110
Nov 5, 20258.888.998.888.958.95-1.21%39,200,450
Nov 4, 20259.049.308.889.069.060.67%58,325,880
Nov 3, 20259.019.028.919.009.00-35,568,020
Oct 31, 20258.839.088.839.009.001.58%43,986,930
Oct 30, 20258.999.008.868.868.86-1.56%49,531,190
Oct 29, 20259.029.058.809.009.00-2.49%95,383,210
Oct 28, 20259.269.509.209.239.23-0.43%59,220,270
Oct 27, 20259.399.439.209.279.27-0.64%54,026,150
Oct 24, 20259.359.539.289.339.33-0.53%62,019,520
Oct 23, 20259.249.409.099.389.380.97%68,840,860
Oct 22, 20259.369.559.189.299.29-0.85%72,930,800
Oct 21, 20259.449.629.289.379.37-0.74%78,191,310
Oct 20, 20259.609.649.379.449.44-1.26%76,398,770
Oct 17, 20259.679.869.339.569.56-1.75%123,656,000
Oct 16, 20259.659.859.649.739.73-1.22%101,884,800
Oct 15, 20259.3010.019.239.859.855.91%159,404,100
Oct 14, 20259.539.719.259.309.30-2.11%67,873,440
Oct 13, 20259.089.559.089.509.50-0.84%67,279,850
Oct 10, 20259.809.889.559.589.58-2.34%75,994,000
Oct 9, 20259.669.969.469.819.812.72%118,675,400
Sep 30, 20259.439.689.409.559.553.47%104,997,900
Sep 29, 20259.209.289.119.239.230.65%45,857,010
Sep 26, 20259.439.459.169.179.17-3.68%60,778,110
Sep 25, 20259.409.609.389.529.521.71%74,866,860
Sep 24, 20259.069.369.019.369.363.08%65,341,010
Sep 23, 20259.289.298.899.089.08-2.37%75,825,730
Sep 22, 20259.379.429.239.309.30-0.43%48,250,520
Sep 19, 20259.449.559.339.349.34-1.68%61,684,730
Sep 18, 20259.689.809.359.509.50-0.73%110,765,100
Sep 17, 20259.599.749.529.579.57-0.83%77,249,860
Sep 16, 20259.469.689.409.659.651.05%93,601,780
Sep 15, 20259.719.799.549.559.550.32%114,754,300
Sep 12, 20259.489.679.349.529.520.42%121,879,900
Sep 11, 20259.469.499.229.489.480.11%115,385,600
Sep 10, 20259.339.909.259.479.47-0.84%198,456,400
Sep 9, 20259.069.778.859.559.557.55%241,919,100
Sep 8, 20258.788.898.698.888.881.14%48,304,370
Sep 5, 20258.678.818.578.788.781.50%49,630,990
Sep 4, 20258.798.898.538.658.65-1.59%59,801,160
Sep 3, 20259.119.138.788.798.79-3.09%58,721,200
Sep 2, 20259.379.409.019.079.07-3.30%72,513,620
Sep 1, 20259.529.599.339.389.38-0.85%56,167,620
Aug 29, 20259.699.699.429.469.46-2.37%66,519,440
Aug 28, 20259.559.729.389.699.692.11%99,383,310
Aug 27, 20259.8110.109.489.499.49-2.16%130,331,700
Aug 26, 20259.599.859.519.709.701.25%103,538,300
Aug 25, 20259.519.949.519.589.584.59%156,361,800
Aug 22, 20258.919.188.899.169.162.35%68,480,940
Aug 21, 20259.079.118.908.958.95-1.00%52,898,110
Aug 20, 20258.889.048.789.049.041.69%62,933,040
Aug 19, 20258.888.968.848.898.890.45%52,910,210
Aug 18, 20258.718.938.718.858.851.84%63,135,730
Aug 15, 20258.648.738.618.698.690.23%55,043,160
Aug 14, 20258.798.878.648.678.67-1.25%59,956,450
Aug 13, 20258.588.968.548.788.782.45%84,405,160
Aug 12, 20258.558.618.498.578.570.35%33,570,660
Aug 11, 20258.498.578.488.548.540.71%26,163,260
Aug 8, 20258.608.638.478.488.48-1.85%32,493,840
Aug 7, 20258.638.668.568.648.64-0.12%30,126,230
Aug 6, 20258.538.668.508.658.651.41%36,697,060
Aug 5, 20258.538.578.498.538.53-0.12%23,207,590
Aug 4, 20258.468.548.448.548.540.23%22,551,470
Aug 1, 20258.468.568.368.528.521.43%37,424,580
Jul 31, 20258.488.558.368.408.40-0.94%32,189,750
Jul 30, 20258.568.598.438.488.48-1.17%29,905,110
Jul 29, 20258.558.598.458.588.580.47%32,354,640
Jul 28, 20258.698.718.548.548.54-1.04%37,049,560
Jul 25, 20258.598.698.528.638.631.29%44,703,700
Jul 24, 20258.408.538.398.528.521.07%30,921,070
Jul 23, 20258.428.498.378.438.430.12%33,807,700
Jul 22, 20258.448.468.398.428.42-0.36%26,031,190
Jul 21, 20258.408.468.388.458.450.36%29,590,190
Jul 18, 20258.378.458.338.428.420.84%34,782,080
Jul 17, 20258.238.358.198.358.351.46%29,915,020
Jul 16, 20258.218.328.198.238.230.24%26,665,800
Jul 15, 20258.288.308.098.218.21-1.20%45,796,460
Jul 14, 20258.378.388.308.318.31-0.60%22,915,270
Jul 11, 20258.278.398.238.368.361.09%35,163,280