Shenzhen Inovance Technology Co.,Ltd (SHE:300124)
China
· Delayed Price · Currency is CNY 73.16
+0.51 (0.70%)
At close: Dec 5, 2025
SHE:300124 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 82.01 | 83.50 | 80.57 | 83.40 | 83.40 | 2.28% | 50,374,190 |
| Sep 26, 2025 | 85.66 | 85.85 | 81.45 | 81.54 | 81.54 | -5.09% | 62,568,310 |
| Sep 25, 2025 | 87.00 | 89.65 | 85.10 | 85.91 | 85.91 | -0.49% | 67,915,340 |
| Sep 24, 2025 | 82.62 | 87.40 | 82.10 | 86.33 | 86.33 | 4.52% | 72,255,440 |
| Sep 23, 2025 | 81.80 | 83.94 | 80.75 | 82.60 | 82.60 | 0.99% | 60,281,540 |
| Sep 22, 2025 | 81.70 | 82.38 | 81.01 | 81.79 | 81.79 | 0.11% | 43,989,950 |
| Sep 19, 2025 | 82.70 | 84.00 | 81.60 | 81.70 | 81.70 | -1.09% | 55,966,470 |
| Sep 18, 2025 | 83.66 | 87.48 | 81.31 | 82.60 | 82.60 | -1.73% | 95,878,720 |
| Sep 17, 2025 | 83.50 | 84.44 | 82.48 | 84.05 | 84.05 | 0.67% | 59,642,900 |
| Sep 16, 2025 | 79.96 | 85.55 | 79.51 | 83.49 | 83.49 | 4.17% | 80,653,260 |
| Sep 15, 2025 | 79.60 | 82.17 | 79.35 | 80.15 | 80.15 | 0.59% | 52,252,590 |
| Sep 12, 2025 | 81.34 | 82.21 | 79.49 | 79.68 | 79.68 | -1.26% | 59,231,560 |
| Sep 11, 2025 | 79.00 | 81.12 | 77.89 | 80.70 | 80.70 | 1.48% | 57,681,450 |
| Sep 10, 2025 | 78.88 | 80.43 | 77.22 | 79.52 | 79.52 | 0.81% | 61,923,970 |
| Sep 9, 2025 | 80.51 | 80.90 | 78.46 | 78.88 | 78.88 | -3.82% | 78,543,450 |
| Sep 8, 2025 | 73.51 | 85.45 | 73.50 | 82.01 | 82.01 | 11.81% | 120,246,500 |
| Sep 5, 2025 | 71.43 | 73.40 | 70.81 | 73.35 | 73.35 | 2.70% | 37,514,360 |
| Sep 4, 2025 | 72.91 | 73.73 | 69.89 | 71.42 | 71.42 | -2.26% | 58,669,490 |
| Sep 3, 2025 | 75.05 | 75.40 | 72.47 | 73.07 | 73.07 | -2.44% | 51,692,910 |
| Sep 2, 2025 | 75.88 | 76.09 | 73.03 | 74.90 | 74.90 | -1.32% | 62,594,290 |
| Sep 1, 2025 | 75.03 | 77.68 | 74.53 | 75.90 | 75.90 | 1.16% | 53,828,950 |
| Aug 29, 2025 | 75.00 | 76.28 | 72.64 | 75.03 | 75.03 | 1.69% | 64,787,440 |
| Aug 28, 2025 | 72.08 | 73.80 | 71.51 | 73.78 | 73.78 | 2.26% | 66,476,840 |
| Aug 27, 2025 | 71.50 | 76.36 | 71.50 | 72.15 | 72.15 | 1.33% | 80,611,640 |
| Aug 26, 2025 | 72.00 | 72.76 | 71.00 | 71.20 | 71.20 | -0.90% | 47,006,200 |
| Aug 25, 2025 | 71.00 | 72.08 | 70.06 | 71.85 | 71.85 | 3.08% | 59,724,270 |
| Aug 22, 2025 | 68.00 | 69.70 | 67.80 | 69.70 | 69.70 | 2.05% | 45,825,800 |
| Aug 21, 2025 | 69.20 | 69.99 | 68.06 | 68.30 | 68.30 | -0.84% | 39,829,770 |
| Aug 20, 2025 | 67.84 | 68.90 | 67.07 | 68.88 | 68.88 | 1.15% | 39,058,760 |
| Aug 19, 2025 | 67.70 | 69.44 | 66.76 | 68.10 | 68.10 | 0.44% | 49,919,340 |
| Aug 18, 2025 | 67.59 | 68.48 | 66.81 | 67.80 | 67.80 | 0.68% | 49,020,170 |
| Aug 15, 2025 | 66.19 | 67.60 | 66.19 | 67.34 | 67.34 | 1.20% | 38,698,530 |
| Aug 14, 2025 | 66.23 | 67.26 | 65.67 | 66.54 | 66.54 | 0.79% | 48,356,920 |
| Aug 13, 2025 | 65.26 | 66.23 | 65.02 | 66.02 | 66.02 | 0.95% | 29,069,980 |
| Aug 12, 2025 | 65.53 | 65.67 | 64.88 | 65.40 | 65.40 | -0.15% | 16,696,210 |
| Aug 11, 2025 | 64.52 | 66.08 | 64.52 | 65.50 | 65.50 | 1.53% | 22,362,490 |
| Aug 8, 2025 | 65.73 | 66.18 | 64.48 | 64.51 | 64.51 | -1.51% | 20,944,690 |
| Aug 7, 2025 | 66.00 | 66.03 | 64.90 | 65.50 | 65.50 | -0.55% | 23,395,650 |
| Aug 6, 2025 | 65.00 | 66.50 | 64.76 | 65.86 | 65.86 | 1.62% | 39,867,210 |
| Aug 5, 2025 | 64.79 | 65.16 | 64.50 | 64.81 | 64.81 | 0.39% | 19,202,540 |
| Aug 4, 2025 | 63.32 | 64.95 | 63.18 | 64.56 | 64.56 | 1.81% | 27,078,940 |
| Aug 1, 2025 | 63.48 | 64.44 | 62.88 | 63.41 | 63.41 | 0.03% | 21,255,070 |
| Jul 31, 2025 | 64.10 | 65.15 | 63.28 | 63.39 | 63.39 | -1.20% | 29,518,450 |
| Jul 30, 2025 | 64.99 | 65.48 | 63.91 | 64.16 | 64.16 | -1.40% | 22,625,370 |
| Jul 29, 2025 | 65.20 | 65.35 | 64.37 | 65.07 | 65.07 | -0.50% | 23,298,480 |
| Jul 28, 2025 | 65.90 | 66.49 | 65.20 | 65.40 | 65.40 | -0.02% | 20,655,300 |
| Jul 25, 2025 | 65.81 | 65.95 | 64.90 | 65.41 | 65.41 | -1.04% | 23,577,700 |
| Jul 24, 2025 | 65.02 | 66.35 | 64.87 | 66.10 | 66.10 | 2.07% | 33,732,090 |
| Jul 23, 2025 | 64.71 | 65.50 | 64.56 | 64.76 | 64.76 | 0.06% | 24,042,390 |
| Jul 22, 2025 | 65.17 | 65.17 | 64.37 | 64.72 | 64.72 | -0.77% | 23,047,280 |
| Jul 21, 2025 | 65.59 | 66.35 | 64.58 | 65.22 | 65.22 | 0.05% | 33,126,860 |
| Jul 18, 2025 | 65.48 | 66.20 | 64.98 | 65.19 | 65.19 | 0.09% | 22,215,050 |
| Jul 17, 2025 | 64.55 | 65.22 | 64.06 | 65.13 | 65.13 | 0.95% | 22,722,510 |
| Jul 16, 2025 | 64.27 | 65.30 | 64.00 | 64.52 | 64.52 | 0.58% | 21,516,050 |
| Jul 15, 2025 | 64.45 | 64.80 | 63.70 | 64.15 | 64.15 | -0.36% | 18,452,080 |
| Jul 14, 2025 | 64.30 | 64.99 | 63.73 | 64.38 | 64.38 | 0.59% | 20,587,450 |
| Jul 11, 2025 | 62.80 | 64.71 | 62.56 | 64.00 | 64.00 | 2.30% | 28,627,310 |