Shenzhen Inovance Technology Co.,Ltd (SHE:300124)
China
· Delayed Price · Currency is CNY 71.47
+1.08 (1.53%)
At close: Mar 6, 2026
SHE:300124 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 70.28 | 71.98 | 70.01 | 71.47 | 71.47 | 1.53% | 26,929,950 |
| Mar 5, 2026 | 71.40 | 71.69 | 69.77 | 70.39 | 70.39 | 3.53% | 37,573,400 |
| Mar 4, 2026 | 68.23 | 69.02 | 67.62 | 67.99 | 67.99 | -1.48% | 25,631,510 |
| Mar 3, 2026 | 71.30 | 71.83 | 69.01 | 69.01 | 69.01 | -3.32% | 33,314,650 |
| Mar 2, 2026 | 71.75 | 72.42 | 70.91 | 71.38 | 71.38 | -2.11% | 28,449,810 |
| Feb 27, 2026 | 73.53 | 73.87 | 72.82 | 72.92 | 72.92 | -1.19% | 27,114,840 |
| Feb 26, 2026 | 73.94 | 74.08 | 73.38 | 73.80 | 73.80 | -0.54% | 20,891,290 |
| Feb 25, 2026 | 74.28 | 74.44 | 73.42 | 74.20 | 74.20 | -0.20% | 26,944,450 |
| Feb 24, 2026 | 77.03 | 77.11 | 74.33 | 74.35 | 74.35 | -1.03% | 34,527,540 |
| Feb 13, 2026 | 75.50 | 75.67 | 74.92 | 75.12 | 75.12 | -0.90% | 18,143,812 |
| Feb 12, 2026 | 75.35 | 75.88 | 74.90 | 75.80 | 75.80 | 0.46% | 20,098,358 |
| Feb 11, 2026 | 78.00 | 78.00 | 75.38 | 75.45 | 75.45 | -3.73% | 34,577,460 |
| Feb 10, 2026 | 76.80 | 78.59 | 76.53 | 78.37 | 78.37 | 1.98% | 32,353,060 |
| Feb 9, 2026 | 75.36 | 77.33 | 75.35 | 76.85 | 76.85 | 2.95% | 29,069,560 |
| Feb 6, 2026 | 73.84 | 75.28 | 73.39 | 74.65 | 74.65 | 0.16% | 21,436,330 |
| Feb 5, 2026 | 75.58 | 75.66 | 73.75 | 74.53 | 74.53 | -1.38% | 22,730,229 |
| Feb 4, 2026 | 75.29 | 75.78 | 74.30 | 75.57 | 75.57 | 0.19% | 21,888,020 |
| Feb 3, 2026 | 75.51 | 75.68 | 74.22 | 75.43 | 75.43 | 0.52% | 26,741,180 |
| Feb 2, 2026 | 74.52 | 77.00 | 74.45 | 75.04 | 75.04 | 0.55% | 33,400,721 |
| Jan 30, 2026 | 75.68 | 76.08 | 73.21 | 74.63 | 74.63 | -1.63% | 33,638,910 |
| Jan 29, 2026 | 76.44 | 77.03 | 75.68 | 75.87 | 75.87 | -0.71% | 30,604,601 |
| Jan 28, 2026 | 78.00 | 78.27 | 75.85 | 76.41 | 76.41 | -2.59% | 44,735,180 |
| Jan 27, 2026 | 77.01 | 79.70 | 76.75 | 78.44 | 78.44 | 1.61% | 34,792,855 |
| Jan 26, 2026 | 79.50 | 80.45 | 77.20 | 77.20 | 77.20 | -2.75% | 41,862,970 |
| Jan 23, 2026 | 79.35 | 80.99 | 79.19 | 79.38 | 79.38 | 0.33% | 39,627,813 |
| Jan 22, 2026 | 80.60 | 82.59 | 79.03 | 79.12 | 79.12 | -1.20% | 36,242,230 |
| Jan 21, 2026 | 79.15 | 81.50 | 79.09 | 80.08 | 80.08 | 0.88% | 37,606,140 |
| Jan 20, 2026 | 80.01 | 81.18 | 78.80 | 79.38 | 79.38 | -1.11% | 34,100,360 |
| Jan 19, 2026 | 80.85 | 81.55 | 79.91 | 80.27 | 80.27 | -0.72% | 32,116,700 |
| Jan 16, 2026 | 81.17 | 82.15 | 80.51 | 80.85 | 80.85 | 0.01% | 46,969,613 |
| Jan 15, 2026 | 77.89 | 81.48 | 77.71 | 80.84 | 80.84 | 3.71% | 60,928,410 |
| Jan 14, 2026 | 78.61 | 81.36 | 77.01 | 77.95 | 77.95 | -0.49% | 55,663,660 |
| Jan 13, 2026 | 80.82 | 80.82 | 78.28 | 78.33 | 78.33 | -3.12% | 43,820,635 |
| Jan 12, 2026 | 79.14 | 81.17 | 78.60 | 80.85 | 80.85 | 3.26% | 52,437,910 |
| Jan 9, 2026 | 77.46 | 78.98 | 77.31 | 78.30 | 78.30 | 0.93% | 33,085,061 |
| Jan 8, 2026 | 78.40 | 79.00 | 77.26 | 77.58 | 77.58 | -0.58% | 30,648,930 |
| Jan 7, 2026 | 78.30 | 79.02 | 77.50 | 78.03 | 78.03 | -0.57% | 31,086,740 |
| Jan 6, 2026 | 78.69 | 78.80 | 77.50 | 78.48 | 78.48 | 0.17% | 37,666,507 |
| Jan 5, 2026 | 75.56 | 79.30 | 75.10 | 78.35 | 78.35 | 4.01% | 56,452,940 |
| Dec 31, 2025 | 76.49 | 76.49 | 75.01 | 75.33 | 75.33 | -1.50% | 35,321,950 |
| Dec 30, 2025 | 73.05 | 76.69 | 73.00 | 76.48 | 76.48 | 4.13% | 52,697,760 |
| Dec 29, 2025 | 73.45 | 74.11 | 73.08 | 73.45 | 73.45 | 0.20% | 23,694,770 |
| Dec 26, 2025 | 73.68 | 73.75 | 72.68 | 73.30 | 73.30 | -0.50% | 21,201,960 |
| Dec 25, 2025 | 72.50 | 73.87 | 72.50 | 73.67 | 73.67 | 1.81% | 25,891,710 |
| Dec 24, 2025 | 72.40 | 72.65 | 71.73 | 72.36 | 72.36 | -0.15% | 19,282,100 |
| Dec 23, 2025 | 72.85 | 73.49 | 72.32 | 72.47 | 72.47 | -0.34% | 19,302,070 |
| Dec 22, 2025 | 71.83 | 73.15 | 71.71 | 72.72 | 72.72 | 1.64% | 24,474,682 |
| Dec 19, 2025 | 71.63 | 72.34 | 71.50 | 71.55 | 71.55 | 0.36% | 14,149,213 |
| Dec 18, 2025 | 71.49 | 72.59 | 71.29 | 71.29 | 71.29 | -0.78% | 17,806,080 |
| Dec 17, 2025 | 70.56 | 71.89 | 69.98 | 71.85 | 71.85 | 1.84% | 22,818,090 |
| Dec 16, 2025 | 71.76 | 71.94 | 70.41 | 70.55 | 70.55 | -1.69% | 17,824,388 |
| Dec 15, 2025 | 73.20 | 73.60 | 71.69 | 71.76 | 71.76 | -2.90% | 22,040,430 |
| Dec 12, 2025 | 73.50 | 74.08 | 72.83 | 73.90 | 73.90 | 0.23% | 25,949,390 |
| Dec 11, 2025 | 74.74 | 75.48 | 73.73 | 73.73 | 73.73 | -1.29% | 27,253,340 |
| Dec 10, 2025 | 72.46 | 74.80 | 72.35 | 74.69 | 74.69 | 3.09% | 39,063,261 |
| Dec 9, 2025 | 74.00 | 74.00 | 72.31 | 72.45 | 72.45 | -2.15% | 26,723,550 |
| Dec 8, 2025 | 73.44 | 74.38 | 72.80 | 74.04 | 74.04 | 1.20% | 33,409,390 |
| Dec 5, 2025 | 72.27 | 73.17 | 71.75 | 73.16 | 73.16 | 0.70% | 26,188,368 |
| Dec 4, 2025 | 71.24 | 73.33 | 71.24 | 72.65 | 72.65 | 3.39% | 43,772,690 |
| Dec 3, 2025 | 71.03 | 71.60 | 70.07 | 70.27 | 70.27 | -1.13% | 17,521,890 |
| Dec 2, 2025 | 71.78 | 71.81 | 71.01 | 71.07 | 71.07 | -1.28% | 21,215,525 |
| Dec 1, 2025 | 70.93 | 71.99 | 70.36 | 71.99 | 71.99 | 1.88% | 28,913,890 |
| Nov 28, 2025 | 70.37 | 70.88 | 69.90 | 70.66 | 70.66 | 0.77% | 18,555,960 |
| Nov 27, 2025 | 70.48 | 71.42 | 70.09 | 70.12 | 70.12 | -0.26% | 19,993,900 |
| Nov 26, 2025 | 69.86 | 70.85 | 69.41 | 70.30 | 70.30 | 0.70% | 22,634,628 |
| Nov 25, 2025 | 70.50 | 71.07 | 69.81 | 69.81 | 69.81 | - | 24,351,914 |
| Nov 24, 2025 | 70.00 | 70.45 | 68.90 | 69.81 | 69.81 | 0.30% | 26,512,620 |
| Nov 21, 2025 | 69.41 | 70.79 | 68.25 | 69.60 | 69.60 | -0.56% | 30,888,590 |
| Nov 20, 2025 | 71.18 | 71.48 | 69.95 | 69.99 | 69.99 | -1.42% | 17,625,500 |
| Nov 19, 2025 | 71.59 | 71.87 | 70.82 | 71.00 | 71.00 | -0.71% | 18,859,670 |
| Nov 18, 2025 | 71.49 | 71.85 | 71.10 | 71.51 | 71.51 | 0.01% | 18,330,180 |
| Nov 17, 2025 | 71.09 | 71.68 | 70.80 | 71.50 | 71.50 | 0.58% | 21,380,230 |
| Nov 14, 2025 | 72.30 | 72.50 | 71.09 | 71.09 | 71.09 | -1.81% | 19,191,440 |
| Nov 13, 2025 | 71.50 | 72.74 | 71.45 | 72.40 | 72.40 | 1.26% | 20,205,110 |
| Nov 12, 2025 | 72.04 | 72.58 | 71.22 | 71.50 | 71.50 | -0.87% | 21,938,640 |
| Nov 11, 2025 | 73.24 | 73.99 | 72.04 | 72.13 | 72.13 | -0.93% | 17,822,920 |
| Nov 10, 2025 | 73.68 | 74.24 | 72.33 | 72.81 | 72.81 | -1.05% | 21,414,590 |
| Nov 7, 2025 | 74.30 | 74.30 | 73.25 | 73.58 | 73.58 | -1.23% | 18,651,860 |
| Nov 6, 2025 | 73.19 | 74.75 | 73.01 | 74.50 | 74.50 | 1.92% | 26,153,050 |
| Nov 5, 2025 | 72.29 | 73.42 | 71.90 | 73.10 | 73.10 | 0.01% | 25,581,090 |
| Nov 4, 2025 | 74.49 | 74.70 | 72.52 | 73.09 | 73.09 | -2.35% | 33,199,270 |
| Nov 3, 2025 | 77.38 | 77.38 | 73.83 | 74.85 | 74.85 | -2.80% | 40,999,400 |
| Oct 31, 2025 | 77.05 | 79.60 | 76.95 | 77.01 | 77.01 | 0.01% | 38,351,420 |
| Oct 30, 2025 | 79.00 | 79.45 | 77.00 | 77.00 | 77.00 | -2.57% | 40,985,310 |
| Oct 29, 2025 | 77.38 | 79.03 | 77.31 | 79.03 | 79.03 | 2.22% | 34,195,780 |
| Oct 28, 2025 | 78.00 | 78.79 | 77.20 | 77.31 | 77.31 | -1.23% | 40,693,020 |
| Oct 27, 2025 | 79.07 | 79.73 | 77.32 | 78.27 | 78.27 | -0.14% | 46,717,470 |
| Oct 24, 2025 | 77.00 | 78.70 | 76.00 | 78.38 | 78.38 | -1.10% | 49,653,430 |
| Oct 23, 2025 | 78.70 | 79.55 | 77.40 | 79.25 | 79.25 | - | 26,004,210 |
| Oct 22, 2025 | 79.00 | 81.66 | 78.30 | 79.25 | 79.25 | -0.21% | 37,707,570 |
| Oct 21, 2025 | 78.65 | 79.96 | 77.94 | 79.42 | 79.42 | 1.12% | 25,508,260 |
| Oct 20, 2025 | 78.42 | 79.72 | 77.86 | 78.54 | 78.54 | 1.22% | 30,414,350 |
| Oct 17, 2025 | 80.79 | 80.88 | 77.47 | 77.59 | 77.59 | -3.95% | 37,476,870 |
| Oct 16, 2025 | 80.60 | 82.31 | 79.96 | 80.78 | 80.78 | 0.09% | 33,130,970 |
| Oct 15, 2025 | 79.05 | 81.19 | 78.18 | 80.71 | 80.71 | 1.97% | 39,855,600 |
| Oct 14, 2025 | 82.50 | 83.47 | 78.90 | 79.15 | 79.15 | -2.90% | 50,776,450 |
| Oct 13, 2025 | 80.35 | 82.57 | 79.80 | 81.51 | 81.51 | -3.34% | 65,899,650 |
| Oct 10, 2025 | 89.60 | 89.86 | 83.75 | 84.33 | 84.33 | -5.15% | 74,627,290 |
| Oct 9, 2025 | 84.80 | 91.00 | 84.09 | 88.91 | 88.91 | 6.07% | 90,692,610 |
| Sep 30, 2025 | 83.05 | 84.41 | 82.50 | 83.82 | 83.82 | 0.50% | 41,083,390 |