IFE Elevators Co., Ltd. (SHE:002774)
China
· Delayed Price · Currency is CNY 12.00
-0.60 (-4.76%)
Apr 29, 2026, 3:04 PM CST
IFE Elevators Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.50 | 12.60 | 11.88 | 12.00 | 12.00 | -4.76% | 17,079,300 |
| Apr 28, 2026 | 11.99 | 12.70 | 11.76 | 12.60 | 12.60 | 3.03% | 22,410,200 |
| Apr 27, 2026 | 11.42 | 12.49 | 11.33 | 12.23 | 12.23 | 7.47% | 22,558,770 |
| Apr 24, 2026 | 11.56 | 11.56 | 11.26 | 11.38 | 11.38 | -1.13% | 7,062,650 |
| Apr 23, 2026 | 11.67 | 11.85 | 11.37 | 11.51 | 11.51 | -2.46% | 12,367,750 |
| Apr 22, 2026 | 11.56 | 12.34 | 11.55 | 11.80 | 11.80 | -0.25% | 24,520,450 |
| Apr 21, 2026 | 11.16 | 12.00 | 11.10 | 11.83 | 11.83 | 5.63% | 24,120,100 |
| Apr 20, 2026 | 10.84 | 11.27 | 10.79 | 11.20 | 11.20 | 3.04% | 7,843,400 |
| Apr 17, 2026 | 10.89 | 11.15 | 10.80 | 10.87 | 10.87 | -0.28% | 2,886,700 |
| Apr 16, 2026 | 10.71 | 10.95 | 10.63 | 10.90 | 10.90 | 1.68% | 4,411,400 |
| Apr 15, 2026 | 10.89 | 10.89 | 10.67 | 10.72 | 10.72 | -0.56% | 2,768,700 |
| Apr 14, 2026 | 10.86 | 10.88 | 10.64 | 10.78 | 10.78 | - | 2,979,700 |
| Apr 13, 2026 | 10.81 | 10.82 | 10.67 | 10.78 | 10.78 | -0.28% | 2,549,700 |
| Apr 10, 2026 | 10.77 | 10.96 | 10.68 | 10.81 | 10.81 | 1.03% | 3,577,200 |
| Apr 9, 2026 | 10.74 | 10.83 | 10.61 | 10.70 | 10.70 | -1.38% | 2,573,100 |
| Apr 8, 2026 | 10.84 | 10.88 | 10.65 | 10.85 | 10.85 | 2.84% | 3,470,000 |
| Apr 7, 2026 | 10.40 | 10.62 | 10.31 | 10.55 | 10.55 | 2.03% | 2,647,300 |
| Apr 3, 2026 | 10.70 | 10.70 | 10.26 | 10.34 | 10.34 | -2.73% | 2,482,900 |
| Apr 2, 2026 | 10.78 | 10.86 | 10.52 | 10.63 | 10.63 | -2.21% | 3,276,500 |
| Apr 1, 2026 | 10.79 | 10.99 | 10.73 | 10.87 | 10.87 | 1.78% | 3,821,300 |
| Mar 31, 2026 | 10.85 | 10.97 | 10.63 | 10.68 | 10.68 | -1.02% | 3,537,950 |
| Mar 30, 2026 | 10.60 | 10.90 | 10.51 | 10.79 | 10.79 | 0.94% | 4,147,600 |
| Mar 27, 2026 | 10.42 | 10.79 | 10.35 | 10.69 | 10.69 | 1.33% | 3,047,850 |
| Mar 26, 2026 | 10.84 | 10.93 | 10.46 | 10.55 | 10.55 | -2.41% | 3,713,500 |
| Mar 25, 2026 | 10.67 | 11.03 | 10.60 | 10.81 | 10.81 | 1.31% | 4,880,900 |
| Mar 24, 2026 | 10.10 | 10.67 | 9.99 | 10.67 | 10.67 | 7.56% | 9,289,900 |
| Mar 23, 2026 | 10.15 | 10.37 | 9.76 | 9.92 | 9.92 | -4.52% | 7,192,100 |
| Mar 20, 2026 | 10.91 | 10.91 | 10.36 | 10.39 | 10.39 | -3.80% | 5,001,000 |
| Mar 19, 2026 | 11.00 | 11.07 | 10.70 | 10.80 | 10.80 | -2.79% | 5,104,200 |
| Mar 18, 2026 | 10.96 | 11.12 | 10.90 | 11.11 | 11.11 | 1.28% | 4,576,200 |
| Mar 17, 2026 | 11.45 | 11.45 | 10.95 | 10.97 | 10.97 | -3.52% | 8,486,040 |
| Mar 16, 2026 | 10.99 | 11.63 | 10.95 | 11.37 | 11.37 | 3.36% | 13,266,900 |
| Mar 13, 2026 | 10.98 | 11.20 | 10.83 | 11.00 | 11.00 | 0.82% | 5,753,600 |
| Mar 12, 2026 | 11.12 | 11.17 | 10.89 | 10.91 | 10.91 | -1.89% | 4,232,500 |
| Mar 11, 2026 | 11.34 | 11.34 | 11.08 | 11.12 | 11.12 | -1.77% | 4,878,700 |
| 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 |