Shenzhen InfoGem Technologies Co., Ltd. (SHE:300085)
China
· Delayed Price · Currency is CNY 40.30
+2.76 (7.35%)
At close: Dec 5, 2025
SHE:300085 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.53 | 41.98 | 37.14 | 40.30 | 40.30 | 7.35% | 63,288,404 |
| Dec 4, 2025 | 37.80 | 38.09 | 36.92 | 37.54 | 37.54 | -0.08% | 14,747,530 |
| Dec 3, 2025 | 38.62 | 38.92 | 37.36 | 37.57 | 37.57 | -3.02% | 16,459,110 |
| Dec 2, 2025 | 39.38 | 39.42 | 38.55 | 38.74 | 38.74 | -2.12% | 16,192,480 |
| Dec 1, 2025 | 39.23 | 39.88 | 39.10 | 39.58 | 39.58 | 0.41% | 17,265,970 |
| Nov 28, 2025 | 38.75 | 39.50 | 38.68 | 39.42 | 39.42 | 1.15% | 19,383,700 |
| Nov 27, 2025 | 38.38 | 40.23 | 38.33 | 38.97 | 38.97 | 0.83% | 31,368,300 |
| Nov 26, 2025 | 38.70 | 39.30 | 38.50 | 38.65 | 38.65 | -0.82% | 16,332,490 |
| Nov 25, 2025 | 38.13 | 39.51 | 38.13 | 38.97 | 38.97 | 1.80% | 22,060,900 |
| Nov 24, 2025 | 37.88 | 38.56 | 37.24 | 38.28 | 38.28 | 1.92% | 21,990,998 |
| Nov 21, 2025 | 38.88 | 39.52 | 37.50 | 37.56 | 37.56 | -4.96% | 30,174,262 |
| Nov 20, 2025 | 41.90 | 42.05 | 39.45 | 39.52 | 39.52 | -3.56% | 28,015,550 |
| Nov 19, 2025 | 41.72 | 42.10 | 40.60 | 40.98 | 40.98 | -1.96% | 18,851,430 |
| Nov 18, 2025 | 41.72 | 42.45 | 41.16 | 41.80 | 41.80 | 0.31% | 19,684,230 |
| Nov 17, 2025 | 41.60 | 42.48 | 41.32 | 41.67 | 41.67 | 0.17% | 18,560,050 |
| Nov 14, 2025 | 41.60 | 42.30 | 41.60 | 41.60 | 41.60 | -1.63% | 14,886,880 |
| Nov 13, 2025 | 41.69 | 42.48 | 41.44 | 42.29 | 42.29 | 1.20% | 17,759,980 |
| Nov 12, 2025 | 42.40 | 42.44 | 41.31 | 41.79 | 41.79 | -1.72% | 18,921,410 |
| Nov 11, 2025 | 44.60 | 44.80 | 42.43 | 42.52 | 42.52 | -3.41% | 24,305,620 |
| Nov 10, 2025 | 44.40 | 44.67 | 43.55 | 44.02 | 44.02 | -0.23% | 19,068,260 |
| Nov 7, 2025 | 45.60 | 45.60 | 44.10 | 44.12 | 44.12 | -3.96% | 24,754,300 |
| Nov 6, 2025 | 45.40 | 46.49 | 45.33 | 45.94 | 45.94 | 1.30% | 16,335,770 |
| Nov 5, 2025 | 46.16 | 46.59 | 44.81 | 45.35 | 45.35 | -2.85% | 22,179,110 |
| Nov 4, 2025 | 47.81 | 47.81 | 46.38 | 46.68 | 46.68 | -1.93% | 16,506,650 |
| Nov 3, 2025 | 47.35 | 47.60 | 46.49 | 47.60 | 47.60 | 0.38% | 16,507,000 |
| Oct 31, 2025 | 47.29 | 48.34 | 47.10 | 47.42 | 47.42 | 0.59% | 18,288,920 |
| Oct 30, 2025 | 49.25 | 49.26 | 47.10 | 47.14 | 47.14 | -4.19% | 27,602,880 |
| Oct 29, 2025 | 48.03 | 49.88 | 48.03 | 49.20 | 49.20 | 2.07% | 32,246,770 |
| Oct 28, 2025 | 48.70 | 49.90 | 48.02 | 48.20 | 48.20 | -1.89% | 26,943,380 |
| Oct 27, 2025 | 50.02 | 50.85 | 48.88 | 49.13 | 49.13 | -0.83% | 30,758,860 |
| Oct 24, 2025 | 48.48 | 49.60 | 48.03 | 49.54 | 49.54 | 2.76% | 31,305,460 |
| Oct 23, 2025 | 47.77 | 48.25 | 46.10 | 48.21 | 48.21 | 1.37% | 21,762,400 |
| Oct 22, 2025 | 47.64 | 48.29 | 47.35 | 47.56 | 47.56 | -1.55% | 16,806,480 |
| Oct 21, 2025 | 46.73 | 49.00 | 46.52 | 48.31 | 48.31 | 2.92% | 29,146,400 |
| Oct 20, 2025 | 47.30 | 47.90 | 46.34 | 46.94 | 46.94 | 0.15% | 19,420,540 |
| Oct 17, 2025 | 48.58 | 49.42 | 46.83 | 46.87 | 46.87 | -2.64% | 24,728,930 |
| Oct 16, 2025 | 48.98 | 49.50 | 47.87 | 48.14 | 48.14 | -1.80% | 21,187,860 |
| Oct 15, 2025 | 48.04 | 49.20 | 47.58 | 49.02 | 49.02 | 2.68% | 23,947,350 |
| Oct 14, 2025 | 49.00 | 50.39 | 47.66 | 47.74 | 47.74 | -1.83% | 31,036,260 |
| Oct 13, 2025 | 47.27 | 48.99 | 47.01 | 48.63 | 48.63 | -2.66% | 29,680,310 |
| Oct 10, 2025 | 51.35 | 51.98 | 49.81 | 49.96 | 49.96 | -3.51% | 30,635,410 |
| Oct 9, 2025 | 51.88 | 52.72 | 51.19 | 51.78 | 51.78 | -0.69% | 32,424,420 |
| Sep 30, 2025 | 52.98 | 53.67 | 52.00 | 52.14 | 52.14 | -2.71% | 44,153,800 |
| Sep 29, 2025 | 50.36 | 55.10 | 50.27 | 53.59 | 53.59 | 6.27% | 69,436,980 |
| Sep 26, 2025 | 52.89 | 52.96 | 50.43 | 50.43 | 50.43 | -4.65% | 38,142,650 |
| Sep 25, 2025 | 53.45 | 54.26 | 52.66 | 52.89 | 52.89 | -2.34% | 41,967,540 |
| Sep 24, 2025 | 53.91 | 55.31 | 53.00 | 54.16 | 54.16 | 0.65% | 53,469,650 |
| Sep 23, 2025 | 54.50 | 54.71 | 52.38 | 53.81 | 53.81 | -4.51% | 51,799,720 |
| Sep 22, 2025 | 54.60 | 56.43 | 54.31 | 56.35 | 56.35 | 3.02% | 49,446,520 |
| Sep 19, 2025 | 54.19 | 56.03 | 54.00 | 54.70 | 54.70 | 0.24% | 48,117,980 |
| Sep 18, 2025 | 58.03 | 58.26 | 54.00 | 54.57 | 54.57 | -8.75% | 95,479,380 |
| Sep 17, 2025 | 57.99 | 61.87 | 57.30 | 59.80 | 59.80 | 2.82% | 109,299,300 |
| Sep 16, 2025 | 54.77 | 58.49 | 54.05 | 58.16 | 58.16 | 7.05% | 92,353,260 |
| Sep 15, 2025 | 54.50 | 55.88 | 54.21 | 54.33 | 54.33 | -1.04% | 53,594,720 |
| Sep 12, 2025 | 54.05 | 57.89 | 53.60 | 54.90 | 54.90 | 0.62% | 89,752,590 |
| Sep 11, 2025 | 49.90 | 56.36 | 49.52 | 54.56 | 54.56 | 8.34% | 85,769,840 |
| Sep 10, 2025 | 48.50 | 51.20 | 48.50 | 50.36 | 50.36 | 4.70% | 56,866,630 |
| Sep 9, 2025 | 49.25 | 49.99 | 48.06 | 48.10 | 48.10 | -2.53% | 38,986,350 |
| Sep 8, 2025 | 49.01 | 50.08 | 48.85 | 49.35 | 49.35 | -1.10% | 35,339,800 |
| Sep 5, 2025 | 49.80 | 50.48 | 47.48 | 49.90 | 49.90 | 0.81% | 53,248,810 |
| Sep 4, 2025 | 52.00 | 52.86 | 49.00 | 49.50 | 49.50 | -5.03% | 72,756,030 |
| Sep 3, 2025 | 58.41 | 58.88 | 50.80 | 52.12 | 52.12 | -11.66% | 93,092,660 |
| Sep 2, 2025 | 56.98 | 61.44 | 55.80 | 59.00 | 59.00 | 2.52% | 108,219,900 |
| Sep 1, 2025 | 56.35 | 58.01 | 54.40 | 57.55 | 57.55 | 0.09% | 78,187,440 |
| Aug 29, 2025 | 57.00 | 61.80 | 56.00 | 57.50 | 57.50 | 0.35% | 116,613,900 |
| Aug 28, 2025 | 52.00 | 57.72 | 50.69 | 57.30 | 57.30 | 9.71% | 115,586,800 |
| Aug 27, 2025 | 53.60 | 55.07 | 51.83 | 52.23 | 52.23 | -3.76% | 81,937,190 |
| Aug 26, 2025 | 53.16 | 55.30 | 52.72 | 54.27 | 54.27 | -1.43% | 84,524,770 |
| Aug 25, 2025 | 49.62 | 58.10 | 48.78 | 55.06 | 55.06 | 13.13% | 143,773,600 |
| Aug 22, 2025 | 46.06 | 48.95 | 46.04 | 48.67 | 48.67 | 3.73% | 89,897,710 |
| Aug 21, 2025 | 46.01 | 49.12 | 45.20 | 46.92 | 46.92 | 3.64% | 89,320,360 |
| Aug 20, 2025 | 45.57 | 46.00 | 44.32 | 45.27 | 45.27 | -1.39% | 44,360,130 |
| Aug 19, 2025 | 47.03 | 47.88 | 45.80 | 45.91 | 45.91 | -4.15% | 75,134,760 |
| Aug 18, 2025 | 45.67 | 51.68 | 44.88 | 47.90 | 47.90 | 4.88% | 119,376,200 |
| Aug 15, 2025 | 42.21 | 47.75 | 42.21 | 45.67 | 45.67 | 7.16% | 116,873,300 |
| Aug 14, 2025 | 43.87 | 44.46 | 42.52 | 42.62 | 42.62 | -2.85% | 47,803,210 |
| Aug 13, 2025 | 44.19 | 44.90 | 43.15 | 43.87 | 43.87 | -0.52% | 65,462,210 |
| Aug 12, 2025 | 41.91 | 44.37 | 41.91 | 44.10 | 44.10 | 4.33% | 63,112,700 |
| Aug 11, 2025 | 40.71 | 42.80 | 40.71 | 42.27 | 42.27 | 3.10% | 42,203,430 |
| Aug 8, 2025 | 41.80 | 41.88 | 41.00 | 41.00 | 41.00 | -2.54% | 21,415,870 |
| Aug 7, 2025 | 41.70 | 42.60 | 41.32 | 42.07 | 42.07 | 0.74% | 30,581,550 |
| Aug 6, 2025 | 41.15 | 41.90 | 41.15 | 41.76 | 41.76 | 0.53% | 20,064,170 |
| Aug 5, 2025 | 41.70 | 42.04 | 41.12 | 41.54 | 41.54 | 0.48% | 20,456,560 |
| Aug 4, 2025 | 41.01 | 41.47 | 40.99 | 41.34 | 41.34 | -1.10% | 18,921,540 |
| Aug 1, 2025 | 41.19 | 42.20 | 40.85 | 41.80 | 41.80 | 1.51% | 25,549,040 |
| Jul 31, 2025 | 41.51 | 42.22 | 41.00 | 41.18 | 41.18 | -1.65% | 28,871,150 |
| Jul 30, 2025 | 42.51 | 42.78 | 41.60 | 41.87 | 41.87 | -2.47% | 28,615,240 |
| Jul 29, 2025 | 43.08 | 43.09 | 41.65 | 42.93 | 42.93 | -0.37% | 37,482,730 |
| Jul 28, 2025 | 43.41 | 44.25 | 43.01 | 43.09 | 43.09 | -0.51% | 33,674,430 |
| Jul 25, 2025 | 44.69 | 44.80 | 43.20 | 43.31 | 43.31 | -3.41% | 46,176,590 |
| Jul 24, 2025 | 43.51 | 45.29 | 43.30 | 44.84 | 44.84 | 1.84% | 55,117,750 |
| Jul 23, 2025 | 44.14 | 45.90 | 43.77 | 44.03 | 44.03 | -0.52% | 73,338,330 |
| Jul 22, 2025 | 42.29 | 45.93 | 41.75 | 44.26 | 44.26 | 4.04% | 76,356,740 |
| Jul 21, 2025 | 41.90 | 42.80 | 41.61 | 42.54 | 42.54 | 1.19% | 27,925,010 |
| Jul 18, 2025 | 42.22 | 42.65 | 41.81 | 42.04 | 42.04 | -0.87% | 22,834,770 |
| Jul 17, 2025 | 42.08 | 42.70 | 41.91 | 42.41 | 42.41 | 1.24% | 30,283,560 |
| Jul 16, 2025 | 41.83 | 42.30 | 41.39 | 41.89 | 41.89 | 0.14% | 26,563,120 |
| Jul 15, 2025 | 42.08 | 42.70 | 41.52 | 41.83 | 41.83 | -1.48% | 32,948,230 |
| Jul 14, 2025 | 43.83 | 43.99 | 42.08 | 42.46 | 42.46 | -3.91% | 47,466,260 |
| Jul 11, 2025 | 42.75 | 46.08 | 42.31 | 44.19 | 44.19 | 2.91% | 90,445,390 |