IFE Elevators Co., Ltd. (SHE:002774)
China
· Delayed Price · Currency is CNY 11.32
+0.25 (2.26%)
Mar 10, 2026, 3:04 PM CST
IFE Elevators Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 11.10 | 11.35 | 11.08 | 11.32 | 11.32 | 2.26% | 5,482,501 |
| Mar 9, 2026 | 11.07 | 11.20 | 10.91 | 11.07 | 11.07 | -1.34% | 5,461,800 |
| Mar 6, 2026 | 10.75 | 11.28 | 10.69 | 11.22 | 11.22 | 4.28% | 8,833,500 |
| Mar 5, 2026 | 10.82 | 10.90 | 10.67 | 10.76 | 10.76 | 0.65% | 4,295,800 |
| Mar 4, 2026 | 10.49 | 10.74 | 10.43 | 10.69 | 10.69 | 0.56% | 3,975,600 |
| Mar 3, 2026 | 11.20 | 11.21 | 10.61 | 10.63 | 10.63 | -4.58% | 6,868,400 |
| Mar 2, 2026 | 11.34 | 11.42 | 11.07 | 11.14 | 11.14 | -2.71% | 7,060,400 |
| Feb 27, 2026 | 11.37 | 11.45 | 11.32 | 11.45 | 11.45 | 0.09% | 4,262,301 |
| Feb 26, 2026 | 11.49 | 11.49 | 11.36 | 11.44 | 11.44 | -0.69% | 4,357,100 |
| Feb 25, 2026 | 11.46 | 11.58 | 11.40 | 11.52 | 11.52 | 0.70% | 5,881,900 |
| Feb 24, 2026 | 11.33 | 11.45 | 11.21 | 11.44 | 11.44 | 1.69% | 4,690,700 |
| Feb 13, 2026 | 11.22 | 11.39 | 11.21 | 11.25 | 11.25 | -0.27% | 4,376,100 |
| Feb 12, 2026 | 11.36 | 11.45 | 11.23 | 11.28 | 11.28 | -0.79% | 5,206,400 |
| Feb 11, 2026 | 11.52 | 11.53 | 11.36 | 11.37 | 11.37 | -1.47% | 6,306,200 |
| Feb 10, 2026 | 11.47 | 11.70 | 11.37 | 11.54 | 11.54 | 0.61% | 7,905,140 |
| Feb 9, 2026 | 11.59 | 11.59 | 11.38 | 11.47 | 11.47 | 0.35% | 6,528,500 |
| Feb 6, 2026 | 11.25 | 11.59 | 11.15 | 11.43 | 11.43 | 1.42% | 10,869,200 |
| Feb 5, 2026 | 11.31 | 11.43 | 11.23 | 11.27 | 11.27 | -0.97% | 6,387,281 |
| Feb 4, 2026 | 11.21 | 11.43 | 11.17 | 11.38 | 11.38 | 1.16% | 7,874,700 |
| Feb 3, 2026 | 11.10 | 11.25 | 11.07 | 11.25 | 11.25 | 1.44% | 5,541,900 |
| Feb 2, 2026 | 11.25 | 11.32 | 11.06 | 11.09 | 11.09 | -1.51% | 6,259,000 |
| Jan 30, 2026 | 11.05 | 11.30 | 10.98 | 11.26 | 11.26 | 1.35% | 7,658,900 |
| Jan 29, 2026 | 11.13 | 11.44 | 11.05 | 11.11 | 11.11 | -0.63% | 8,952,500 |
| Jan 28, 2026 | 11.20 | 11.28 | 11.09 | 11.18 | 11.18 | -0.71% | 7,152,900 |
| Jan 27, 2026 | 11.33 | 11.33 | 10.93 | 11.26 | 11.26 | -0.62% | 12,960,990 |
| Jan 26, 2026 | 11.74 | 11.74 | 11.25 | 11.33 | 11.33 | -3.82% | 14,688,820 |
| Jan 23, 2026 | 11.26 | 12.05 | 11.25 | 11.78 | 11.78 | 4.25% | 30,531,600 |
| Jan 22, 2026 | 11.12 | 11.46 | 11.05 | 11.30 | 11.30 | 1.89% | 12,819,100 |
| Jan 21, 2026 | 11.16 | 11.20 | 10.86 | 11.09 | 11.09 | -1.51% | 11,050,670 |
| Jan 20, 2026 | 11.26 | 11.43 | 11.20 | 11.26 | 11.26 | -0.44% | 10,928,200 |
| Jan 19, 2026 | 11.28 | 11.31 | 11.16 | 11.31 | 11.31 | 0.18% | 11,989,100 |
| Jan 16, 2026 | 11.17 | 11.34 | 11.09 | 11.29 | 11.29 | 1.26% | 16,107,750 |
| Jan 15, 2026 | 11.45 | 11.48 | 11.01 | 11.15 | 11.15 | -4.78% | 26,208,900 |
| Jan 14, 2026 | 11.49 | 12.24 | 11.49 | 11.71 | 11.71 | -8.30% | 44,309,450 |
| Jan 13, 2026 | 13.16 | 13.23 | 12.77 | 12.77 | 12.77 | -10.01% | 16,258,057 |
| Jan 12, 2026 | 16.45 | 16.45 | 13.46 | 14.19 | 14.19 | -5.08% | 73,700,220 |
| Jan 9, 2026 | 14.25 | 14.95 | 14.25 | 14.95 | 14.95 | 10.01% | 10,279,300 |
| Jan 8, 2026 | 12.35 | 13.59 | 11.29 | 13.59 | 13.59 | 10.04% | 41,094,100 |
| Jan 7, 2026 | 11.00 | 12.35 | 10.65 | 12.35 | 12.35 | 9.97% | 43,448,660 |
| Jan 6, 2026 | 10.55 | 11.23 | 10.48 | 11.23 | 11.23 | 9.99% | 24,371,460 |
| Jan 5, 2026 | 9.27 | 10.21 | 9.19 | 10.21 | 10.21 | 10.02% | 7,940,600 |
| Dec 31, 2025 | 9.43 | 9.43 | 9.08 | 9.28 | 9.28 | 0.11% | 3,969,367 |
| Dec 30, 2025 | 9.40 | 9.43 | 9.25 | 9.27 | 9.27 | -1.59% | 2,809,500 |
| Dec 29, 2025 | 9.45 | 9.57 | 9.32 | 9.42 | 9.42 | 0.11% | 3,710,100 |
| Dec 26, 2025 | 9.68 | 9.69 | 9.32 | 9.41 | 9.41 | -2.89% | 6,919,000 |
| Dec 25, 2025 | 9.54 | 9.88 | 9.48 | 9.69 | 9.69 | 1.15% | 8,910,200 |
| Dec 24, 2025 | 9.50 | 9.80 | 9.31 | 9.58 | 9.58 | 0.84% | 8,216,400 |
| Dec 23, 2025 | 9.26 | 9.80 | 9.14 | 9.50 | 9.50 | 2.37% | 9,885,000 |
| Dec 22, 2025 | 9.31 | 9.43 | 9.24 | 9.28 | 9.28 | -0.32% | 3,156,650 |
| Dec 19, 2025 | 9.22 | 9.40 | 9.16 | 9.31 | 9.31 | 1.09% | 3,807,100 |
| Dec 18, 2025 | 9.36 | 9.40 | 9.05 | 9.21 | 9.21 | 0.66% | 4,778,300 |
| Dec 17, 2025 | 8.92 | 9.22 | 8.83 | 9.15 | 9.15 | 2.01% | 4,586,800 |
| Dec 16, 2025 | 9.22 | 9.22 | 8.94 | 8.97 | 8.97 | -2.82% | 4,561,177 |
| Dec 15, 2025 | 9.31 | 9.51 | 9.12 | 9.23 | 9.23 | -1.18% | 7,392,450 |
| Dec 12, 2025 | 8.82 | 9.45 | 8.73 | 9.34 | 9.34 | 6.74% | 11,947,800 |
| Dec 11, 2025 | 8.93 | 8.93 | 8.73 | 8.75 | 8.75 | -1.02% | 3,782,900 |
| Dec 10, 2025 | 8.87 | 9.00 | 8.80 | 8.84 | 8.84 | -0.90% | 5,856,850 |
| Dec 9, 2025 | 9.21 | 9.25 | 8.80 | 8.92 | 8.92 | -3.67% | 11,616,420 |
| Dec 8, 2025 | 9.34 | 9.37 | 9.18 | 9.26 | 9.26 | 0.11% | 4,909,200 |
| Dec 5, 2025 | 9.06 | 9.33 | 9.04 | 9.25 | 9.25 | 1.76% | 5,531,700 |
| Dec 4, 2025 | 9.51 | 9.56 | 9.00 | 9.09 | 9.09 | -7.72% | 13,908,130 |
| Dec 3, 2025 | 9.94 | 10.00 | 9.78 | 9.85 | 9.85 | -1.10% | 4,288,780 |
| Dec 2, 2025 | 9.75 | 10.03 | 9.65 | 9.96 | 9.96 | 1.63% | 7,308,780 |
| Dec 1, 2025 | 9.90 | 10.05 | 9.75 | 9.80 | 9.80 | -2.39% | 14,169,100 |
| Nov 28, 2025 | 10.19 | 11.23 | 9.98 | 10.04 | 10.04 | -1.67% | 21,954,700 |
| Nov 27, 2025 | 10.14 | 10.28 | 9.98 | 10.21 | 10.21 | 2.61% | 4,994,400 |
| Nov 26, 2025 | 10.21 | 10.27 | 9.91 | 9.95 | 9.95 | -2.16% | 4,560,400 |
| Nov 25, 2025 | 10.23 | 10.50 | 10.03 | 10.17 | 10.17 | -0.20% | 5,430,100 |
| Nov 24, 2025 | 10.00 | 10.30 | 9.96 | 10.19 | 10.19 | 2.31% | 3,708,900 |
| Nov 21, 2025 | 10.59 | 10.59 | 9.93 | 9.96 | 9.96 | -5.50% | 4,943,100 |
| Nov 20, 2025 | 10.71 | 10.85 | 10.46 | 10.54 | 10.54 | -1.59% | 3,188,500 |
| Nov 19, 2025 | 10.85 | 10.95 | 10.69 | 10.71 | 10.71 | -1.83% | 4,616,600 |
| Nov 18, 2025 | 11.27 | 11.33 | 10.79 | 10.91 | 10.91 | -3.45% | 9,794,200 |
| Nov 17, 2025 | 11.18 | 11.33 | 11.10 | 11.30 | 11.30 | 1.07% | 7,363,700 |
| Nov 14, 2025 | 10.99 | 11.29 | 10.99 | 11.18 | 11.18 | 1.36% | 7,597,000 |
| Nov 13, 2025 | 10.60 | 11.05 | 10.51 | 11.03 | 11.03 | 3.67% | 8,422,200 |
| Nov 12, 2025 | 10.45 | 10.68 | 10.42 | 10.64 | 10.64 | 1.24% | 7,019,800 |
| Nov 11, 2025 | 10.42 | 10.62 | 10.31 | 10.51 | 10.51 | 0.86% | 8,892,400 |
| Nov 10, 2025 | 9.69 | 10.60 | 9.62 | 10.42 | 10.42 | 7.53% | 15,204,760 |
| Nov 7, 2025 | 9.90 | 10.00 | 9.68 | 9.69 | 9.69 | -2.22% | 5,959,700 |
| Nov 6, 2025 | 9.86 | 10.14 | 9.62 | 9.91 | 9.91 | 1.64% | 8,003,633 |
| Nov 5, 2025 | 9.67 | 9.77 | 9.53 | 9.75 | 9.75 | 0.83% | 3,980,100 |
| Nov 4, 2025 | 9.54 | 9.68 | 9.53 | 9.67 | 9.67 | 0.62% | 3,512,400 |
| Nov 3, 2025 | 9.76 | 9.76 | 9.55 | 9.61 | 9.61 | 0.63% | 5,301,100 |
| Oct 31, 2025 | 9.48 | 9.61 | 9.38 | 9.55 | 9.55 | 0.84% | 4,613,800 |
| Oct 30, 2025 | 9.67 | 9.70 | 9.46 | 9.47 | 9.47 | -2.07% | 3,928,300 |
| Oct 29, 2025 | 9.78 | 9.84 | 9.50 | 9.67 | 9.67 | -1.33% | 5,171,700 |
| Oct 28, 2025 | 9.78 | 9.91 | 9.72 | 9.80 | 9.80 | -0.61% | 3,452,140 |
| Oct 27, 2025 | 9.98 | 10.04 | 9.84 | 9.86 | 9.86 | -1.20% | 4,158,340 |
| Oct 24, 2025 | 10.13 | 10.16 | 9.94 | 9.98 | 9.98 | -0.80% | 4,751,100 |
| Oct 23, 2025 | 10.55 | 10.55 | 10.01 | 10.06 | 10.06 | -1.76% | 7,778,500 |
| Oct 22, 2025 | 9.85 | 10.84 | 9.78 | 10.24 | 10.24 | 3.64% | 11,381,590 |
| Oct 21, 2025 | 9.63 | 10.08 | 9.56 | 9.88 | 9.88 | 1.86% | 10,184,700 |
| Oct 20, 2025 | 9.70 | 9.90 | 9.49 | 9.70 | 9.70 | -1.02% | 15,432,500 |
| Oct 17, 2025 | 9.52 | 10.44 | 9.38 | 9.80 | 9.80 | 3.27% | 17,412,820 |
| Oct 16, 2025 | 9.75 | 9.75 | 9.45 | 9.49 | 9.49 | -2.16% | 3,130,600 |
| Oct 15, 2025 | 9.37 | 9.72 | 9.36 | 9.70 | 9.70 | 2.65% | 4,875,300 |
| Oct 14, 2025 | 9.48 | 9.70 | 9.36 | 9.45 | 9.45 | -0.21% | 4,857,700 |
| Oct 13, 2025 | 9.40 | 9.50 | 8.80 | 9.47 | 9.47 | -1.97% | 7,833,100 |
| Oct 10, 2025 | 9.75 | 9.84 | 9.60 | 9.66 | 9.66 | -0.51% | 5,949,600 |