Shenzhen Infinova Limited (SHE:002528)
China
· Delayed Price · Currency is CNY 3.350
+0.160 (5.02%)
At close: Mar 9, 2026
Shenzhen Infinova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.24 | 3.35 | 3.19 | 3.35 | 3.35 | 5.02% | 22,514,340 |
| Mar 6, 2026 | 3.05 | 3.19 | 3.05 | 3.19 | 3.19 | 4.93% | 26,314,800 |
| Mar 5, 2026 | 3.05 | 3.07 | 2.99 | 3.04 | 3.04 | 1.00% | 21,547,800 |
| Mar 4, 2026 | 2.90 | 3.05 | 2.78 | 3.01 | 3.01 | 2.73% | 34,424,144 |
| Mar 3, 2026 | 2.91 | 2.97 | 2.87 | 2.93 | 2.93 | 3.53% | 43,275,680 |
| Mar 2, 2026 | 2.95 | 2.95 | 2.82 | 2.83 | 2.83 | -2.75% | 30,387,040 |
| Feb 27, 2026 | 3.08 | 3.12 | 2.89 | 2.91 | 2.91 | -3.64% | 34,686,010 |
| Feb 26, 2026 | 3.05 | 3.07 | 2.94 | 3.02 | 3.02 | 3.42% | 57,030,872 |
| Feb 25, 2026 | 2.87 | 2.92 | 2.86 | 2.92 | 2.92 | 5.04% | 7,232,190 |
| Feb 24, 2026 | 2.67 | 2.78 | 2.62 | 2.78 | 2.78 | 4.91% | 22,132,982 |
| Feb 13, 2026 | 2.61 | 2.74 | 2.59 | 2.65 | 2.65 | 1.15% | 17,103,200 |
| Feb 12, 2026 | 2.63 | 2.69 | 2.56 | 2.62 | 2.62 | -0.38% | 13,319,150 |
| Feb 11, 2026 | 2.58 | 2.66 | 2.52 | 2.63 | 2.63 | 1.54% | 17,477,670 |
| Feb 10, 2026 | 2.66 | 2.70 | 2.59 | 2.59 | 2.59 | -0.77% | 28,704,680 |
| Feb 9, 2026 | 2.59 | 2.72 | 2.58 | 2.61 | 2.61 | -1.51% | 35,291,730 |
| Feb 6, 2026 | 2.66 | 2.72 | 2.52 | 2.65 | 2.65 | 2.32% | 50,950,855 |
| Feb 5, 2026 | 2.48 | 2.59 | 2.47 | 2.59 | 2.59 | 4.86% | 17,138,470 |
| Feb 4, 2026 | 2.40 | 2.54 | 2.40 | 2.47 | 2.47 | 0.82% | 29,792,220 |
| Feb 3, 2026 | 2.34 | 2.46 | 2.33 | 2.45 | 2.45 | 4.70% | 42,234,750 |
| Feb 2, 2026 | 2.27 | 2.43 | 2.25 | 2.34 | 2.34 | -1.27% | 44,726,450 |
| Jan 30, 2026 | 2.19 | 2.43 | 2.19 | 2.37 | 2.37 | 2.60% | 59,862,210 |
| Jan 29, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -4.94% | 1,146,500 |
| Jan 28, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -5.08% | 1,469,500 |
| Jan 27, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -4.83% | 3,711,300 |
| Jan 26, 2026 | 2.74 | 2.74 | 2.67 | 2.69 | 2.69 | -1.82% | 11,816,410 |
| Jan 23, 2026 | 2.76 | 2.76 | 2.72 | 2.74 | 2.74 | -0.36% | 7,199,582 |
| Jan 22, 2026 | 2.72 | 2.76 | 2.69 | 2.75 | 2.75 | 1.48% | 9,702,855 |
| Jan 21, 2026 | 2.71 | 2.73 | 2.68 | 2.71 | 2.71 | - | 7,042,160 |
| Jan 20, 2026 | 2.72 | 2.75 | 2.70 | 2.71 | 2.71 | -0.37% | 7,073,290 |
| Jan 19, 2026 | 2.74 | 2.74 | 2.68 | 2.72 | 2.72 | - | 7,362,054 |
| Jan 16, 2026 | 2.83 | 2.83 | 2.67 | 2.72 | 2.72 | -3.20% | 14,823,530 |
| Jan 15, 2026 | 2.81 | 2.86 | 2.80 | 2.81 | 2.81 | -0.71% | 6,846,240 |
| Jan 14, 2026 | 2.80 | 2.84 | 2.79 | 2.83 | 2.83 | 0.71% | 8,277,039 |
| Jan 13, 2026 | 2.86 | 2.87 | 2.80 | 2.81 | 2.81 | -1.75% | 10,222,300 |
| Jan 12, 2026 | 2.79 | 2.90 | 2.78 | 2.86 | 2.86 | 2.14% | 13,525,160 |
| Jan 9, 2026 | 2.75 | 2.82 | 2.72 | 2.80 | 2.80 | 1.82% | 13,194,570 |
| Jan 8, 2026 | 2.76 | 2.76 | 2.73 | 2.75 | 2.75 | -0.72% | 8,696,061 |
| Jan 7, 2026 | 2.77 | 2.83 | 2.76 | 2.77 | 2.77 | 0.36% | 8,499,865 |
| Jan 6, 2026 | 2.68 | 2.77 | 2.68 | 2.76 | 2.76 | 2.60% | 10,264,750 |
| Jan 5, 2026 | 2.67 | 2.70 | 2.66 | 2.69 | 2.69 | 0.37% | 6,220,900 |
| Dec 31, 2025 | 2.73 | 2.77 | 2.65 | 2.68 | 2.68 | -2.55% | 14,132,020 |
| Dec 30, 2025 | 2.76 | 2.76 | 2.70 | 2.75 | 2.75 | -1.08% | 9,568,740 |
| Dec 29, 2025 | 2.86 | 2.86 | 2.77 | 2.78 | 2.78 | -2.80% | 9,899,300 |
| Dec 26, 2025 | 2.87 | 2.89 | 2.85 | 2.86 | 2.86 | -1.04% | 6,296,400 |
| Dec 25, 2025 | 2.87 | 2.90 | 2.87 | 2.89 | 2.89 | 0.35% | 5,579,900 |
| Dec 24, 2025 | 2.85 | 2.89 | 2.85 | 2.88 | 2.88 | - | 5,266,970 |
| Dec 23, 2025 | 2.92 | 2.93 | 2.87 | 2.88 | 2.88 | -0.69% | 6,276,580 |
| Dec 22, 2025 | 2.85 | 2.92 | 2.84 | 2.90 | 2.90 | 1.75% | 7,122,800 |
| Dec 19, 2025 | 2.85 | 2.89 | 2.83 | 2.85 | 2.85 | 0.35% | 8,561,400 |
| Dec 18, 2025 | 2.81 | 2.86 | 2.81 | 2.84 | 2.84 | 0.35% | 3,994,500 |
| Dec 17, 2025 | 2.83 | 2.85 | 2.74 | 2.83 | 2.83 | 0.35% | 7,738,630 |
| Dec 16, 2025 | 2.86 | 2.89 | 2.80 | 2.82 | 2.82 | -2.08% | 6,678,200 |
| Dec 15, 2025 | 2.88 | 2.90 | 2.85 | 2.88 | 2.88 | -0.35% | 4,486,200 |
| Dec 12, 2025 | 2.88 | 2.91 | 2.87 | 2.89 | 2.89 | - | 4,654,000 |
| Dec 11, 2025 | 2.93 | 2.95 | 2.87 | 2.89 | 2.89 | -2.03% | 8,390,100 |
| Dec 10, 2025 | 2.92 | 3.00 | 2.88 | 2.95 | 2.95 | 3.15% | 13,068,180 |
| Dec 9, 2025 | 2.90 | 2.93 | 2.83 | 2.86 | 2.86 | -2.39% | 11,891,280 |
| Dec 8, 2025 | 2.94 | 2.95 | 2.91 | 2.93 | 2.93 | - | 8,183,900 |
| Dec 5, 2025 | 2.93 | 2.98 | 2.87 | 2.93 | 2.93 | 0.34% | 11,596,800 |
| Dec 4, 2025 | 3.03 | 3.04 | 2.88 | 2.92 | 2.92 | -3.31% | 13,911,000 |
| Dec 3, 2025 | 3.03 | 3.08 | 3.01 | 3.02 | 3.02 | -0.66% | 7,815,600 |
| Dec 2, 2025 | 3.08 | 3.09 | 3.03 | 3.04 | 3.04 | -1.62% | 8,730,260 |
| Dec 1, 2025 | 3.07 | 3.10 | 3.07 | 3.09 | 3.09 | - | 9,175,260 |
| Nov 28, 2025 | 3.11 | 3.12 | 3.07 | 3.09 | 3.09 | -0.32% | 9,958,650 |
| Nov 27, 2025 | 3.15 | 3.18 | 3.09 | 3.10 | 3.10 | -2.52% | 12,459,890 |
| Nov 26, 2025 | 3.10 | 3.27 | 3.09 | 3.18 | 3.18 | 2.25% | 19,236,050 |
| Nov 25, 2025 | 3.08 | 3.13 | 3.08 | 3.11 | 3.11 | 0.97% | 9,492,800 |
| Nov 24, 2025 | 3.05 | 3.11 | 3.00 | 3.08 | 3.08 | 1.65% | 13,212,550 |
| Nov 21, 2025 | 3.12 | 3.18 | 3.02 | 3.03 | 3.03 | -4.11% | 20,045,140 |
| Nov 20, 2025 | 3.21 | 3.24 | 3.11 | 3.16 | 3.16 | -2.17% | 23,247,780 |
| Nov 19, 2025 | 3.39 | 3.42 | 3.21 | 3.23 | 3.23 | -4.44% | 37,885,090 |
| Nov 18, 2025 | 3.25 | 3.43 | 3.25 | 3.38 | 3.38 | 3.36% | 44,237,570 |
| Nov 17, 2025 | 3.28 | 3.46 | 3.25 | 3.27 | 3.27 | -0.91% | 24,635,150 |
| Nov 14, 2025 | 3.18 | 3.36 | 3.18 | 3.30 | 3.30 | 3.12% | 33,911,610 |
| Nov 13, 2025 | 3.15 | 3.21 | 3.04 | 3.20 | 3.20 | 1.27% | 17,121,910 |
| Nov 12, 2025 | 3.15 | 3.24 | 3.14 | 3.16 | 3.16 | 0.32% | 17,098,640 |
| Nov 11, 2025 | 3.15 | 3.17 | 3.12 | 3.15 | 3.15 | 0.32% | 12,204,400 |
| Nov 10, 2025 | 3.09 | 3.18 | 3.09 | 3.14 | 3.14 | 0.96% | 13,444,500 |
| Nov 7, 2025 | 3.12 | 3.16 | 3.09 | 3.11 | 3.11 | -0.64% | 14,180,700 |
| Nov 6, 2025 | 3.16 | 3.18 | 3.09 | 3.13 | 3.13 | -0.95% | 21,434,650 |
| Nov 5, 2025 | 3.20 | 3.22 | 3.11 | 3.16 | 3.16 | -2.17% | 33,041,900 |
| Nov 4, 2025 | 3.14 | 3.31 | 3.13 | 3.23 | 3.23 | 2.54% | 51,009,440 |
| Nov 3, 2025 | 3.07 | 3.20 | 3.04 | 3.15 | 3.15 | 2.94% | 20,590,260 |
| Oct 31, 2025 | 3.05 | 3.10 | 2.99 | 3.06 | 3.06 | 0.99% | 13,116,180 |
| Oct 30, 2025 | 3.03 | 3.12 | 3.02 | 3.03 | 3.03 | -1.30% | 18,460,960 |
| Oct 29, 2025 | 3.12 | 3.17 | 3.05 | 3.07 | 3.07 | -4.06% | 33,402,560 |
| Oct 28, 2025 | 3.12 | 3.20 | 3.07 | 3.20 | 3.20 | 4.92% | 14,159,510 |
| Oct 27, 2025 | 3.16 | 3.23 | 3.05 | 3.05 | 3.05 | -4.98% | 40,434,890 |
| Oct 24, 2025 | 3.31 | 3.31 | 3.17 | 3.21 | 3.21 | 1.90% | 54,051,690 |
| Oct 23, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 5.00% | 6,884,659 |
| Oct 22, 2025 | 3.02 | 3.09 | 2.99 | 3.00 | 3.00 | -0.66% | 14,223,250 |
| Oct 21, 2025 | 2.95 | 3.09 | 2.93 | 3.02 | 3.02 | 2.03% | 21,970,110 |
| Oct 20, 2025 | 2.94 | 3.00 | 2.86 | 2.96 | 2.96 | 1.02% | 19,704,880 |
| Oct 17, 2025 | 2.93 | 3.09 | 2.90 | 2.93 | 2.93 | -0.34% | 41,311,000 |
| Oct 16, 2025 | 2.82 | 2.94 | 2.80 | 2.94 | 2.94 | 5.00% | 22,513,490 |
| Oct 15, 2025 | 2.78 | 2.80 | 2.76 | 2.80 | 2.80 | 0.72% | 7,068,795 |
| Oct 14, 2025 | 2.81 | 2.83 | 2.77 | 2.78 | 2.78 | -0.71% | 9,228,326 |
| Oct 13, 2025 | 2.74 | 2.80 | 2.71 | 2.80 | 2.80 | -0.71% | 8,616,357 |
| Oct 10, 2025 | 2.81 | 2.87 | 2.78 | 2.82 | 2.82 | 0.36% | 8,198,201 |
| Oct 9, 2025 | 2.83 | 2.85 | 2.79 | 2.81 | 2.81 | -0.71% | 9,281,950 |