Shenzhen Infinova Limited (SHE:002528)
China
· Delayed Price · Currency is CNY 4.610
-0.240 (-4.95%)
Apr 28, 2026, 3:54 PM CST
Shenzhen Infinova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.67 | 4.73 | 4.61 | 4.61 | 4.61 | -4.95% | 27,735,960 |
| Apr 27, 2026 | 4.98 | 5.06 | 4.85 | 4.85 | 4.85 | -5.09% | 32,778,530 |
| Apr 24, 2026 | 5.02 | 5.11 | 4.94 | 5.11 | 5.11 | 4.93% | 40,356,830 |
| Apr 23, 2026 | 5.09 | 5.16 | 4.80 | 4.87 | 4.87 | -3.56% | 33,940,300 |
| Apr 22, 2026 | 5.08 | 5.36 | 4.99 | 5.05 | 5.05 | -3.44% | 40,431,070 |
| Apr 21, 2026 | 5.23 | 5.43 | 5.23 | 5.23 | 5.23 | -5.08% | 49,908,330 |
| Apr 20, 2026 | 5.62 | 5.65 | 5.31 | 5.51 | 5.51 | 2.42% | 76,007,080 |
| Apr 17, 2026 | 5.37 | 5.38 | 5.10 | 5.38 | 5.38 | 5.08% | 39,142,080 |
| Apr 16, 2026 | 4.76 | 5.12 | 4.64 | 5.12 | 5.12 | 4.92% | 62,698,860 |
| Apr 15, 2026 | 4.90 | 4.95 | 4.72 | 4.88 | 4.88 | -1.81% | 46,317,300 |
| Apr 14, 2026 | 5.34 | 5.34 | 4.84 | 4.97 | 4.97 | -2.36% | 107,200,000 |
| Apr 13, 2026 | 5.03 | 5.09 | 4.93 | 5.09 | 5.09 | 4.95% | 12,213,140 |
| Apr 10, 2026 | 4.75 | 4.85 | 4.62 | 4.85 | 4.85 | 4.98% | 77,713,970 |
| Apr 9, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 5.00% | 1,743,900 |
| Apr 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 5.01% | 2,194,000 |
| Apr 7, 2026 | 4.08 | 4.19 | 4.03 | 4.19 | 4.19 | 5.01% | 11,100,240 |
| Apr 3, 2026 | 4.12 | 4.16 | 3.95 | 3.99 | 3.99 | -3.86% | 39,746,530 |
| Apr 2, 2026 | 4.17 | 4.18 | 3.85 | 4.15 | 4.15 | 4.27% | 77,016,890 |
| Apr 1, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 5.01% | 1,068,275 |
| Mar 31, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 4.99% | 6,130,310 |
| Mar 30, 2026 | 3.54 | 3.69 | 3.46 | 3.61 | 3.61 | -0.28% | 24,498,643 |
| Mar 27, 2026 | 3.65 | 3.65 | 3.53 | 3.62 | 3.62 | -1.90% | 26,684,040 |
| Mar 26, 2026 | 3.70 | 3.70 | 3.52 | 3.69 | 3.69 | 4.83% | 48,533,060 |
| Mar 25, 2026 | 3.47 | 3.52 | 3.43 | 3.52 | 3.52 | 5.07% | 8,215,855 |
| Mar 24, 2026 | 3.24 | 3.35 | 3.18 | 3.35 | 3.35 | 5.02% | 25,913,440 |
| Mar 23, 2026 | 3.18 | 3.32 | 3.10 | 3.19 | 3.19 | 0.31% | 38,242,940 |
| Mar 20, 2026 | 3.34 | 3.41 | 3.18 | 3.18 | 3.18 | -5.07% | 30,183,520 |
| Mar 19, 2026 | 3.43 | 3.47 | 3.32 | 3.35 | 3.35 | -2.05% | 23,867,500 |
| Mar 18, 2026 | 3.51 | 3.54 | 3.41 | 3.42 | 3.42 | -4.74% | 28,735,250 |
| Mar 17, 2026 | 3.60 | 3.73 | 3.52 | 3.59 | 3.59 | 0.84% | 30,497,750 |
| Mar 16, 2026 | 3.70 | 3.79 | 3.52 | 3.56 | 3.56 | -4.04% | 41,118,700 |
| Mar 13, 2026 | 3.71 | 3.84 | 3.61 | 3.71 | 3.71 | - | 56,329,490 |
| Mar 12, 2026 | 3.60 | 3.71 | 3.51 | 3.71 | 3.71 | 5.10% | 76,383,010 |
| Mar 11, 2026 | 3.38 | 3.53 | 3.37 | 3.53 | 3.53 | 5.06% | 27,683,750 |
| Mar 10, 2026 | 3.42 | 3.52 | 3.25 | 3.36 | 3.36 | 0.30% | 70,171,878 |
| 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 |