Shenzhen Inovance Technology Co.,Ltd (SHE:300124)
China
· Delayed Price · Currency is CNY 63.98
+2.62 (4.27%)
Apr 29, 2026, 10:18 AM CST
SHE:300124 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 65.02 | 65.02 | 61.80 | 64.25 | - | 4.71% | 25,944,937 |
| Apr 28, 2026 | 64.00 | 64.00 | 60.13 | 61.36 | 61.36 | -6.66% | 67,549,640 |
| Apr 27, 2026 | 64.11 | 66.55 | 64.02 | 65.74 | 65.74 | 1.53% | 37,245,230 |
| Apr 24, 2026 | 65.02 | 65.29 | 63.63 | 64.75 | 64.75 | -0.90% | 34,527,235 |
| Apr 23, 2026 | 67.00 | 67.19 | 65.28 | 65.34 | 65.34 | -2.35% | 30,536,680 |
| Apr 22, 2026 | 65.86 | 67.12 | 65.32 | 66.91 | 66.91 | 1.32% | 28,031,170 |
| Apr 21, 2026 | 66.66 | 66.94 | 65.10 | 66.04 | 66.04 | -0.72% | 29,163,220 |
| Apr 20, 2026 | 66.00 | 66.97 | 65.61 | 66.52 | 66.52 | 1.31% | 33,216,040 |
| Apr 17, 2026 | 66.71 | 66.72 | 65.51 | 65.66 | 65.66 | -1.77% | 38,990,730 |
| Apr 16, 2026 | 68.33 | 68.68 | 66.66 | 66.84 | 66.84 | -1.56% | 41,057,950 |
| Apr 15, 2026 | 69.59 | 69.90 | 67.80 | 67.90 | 67.90 | -1.75% | 24,146,425 |
| Apr 14, 2026 | 68.13 | 69.47 | 68.11 | 69.11 | 69.11 | 2.23% | 27,324,020 |
| Apr 13, 2026 | 67.55 | 68.08 | 66.78 | 67.60 | 67.60 | -0.75% | 21,245,690 |
| Apr 10, 2026 | 66.72 | 68.59 | 66.72 | 68.11 | 68.11 | 3.13% | 33,376,090 |
| Apr 9, 2026 | 66.77 | 66.88 | 65.87 | 66.04 | 66.04 | -2.09% | 20,165,810 |
| Apr 8, 2026 | 66.02 | 67.45 | 66.01 | 67.45 | 67.45 | 4.17% | 23,465,170 |
| Apr 7, 2026 | 66.18 | 66.25 | 64.55 | 64.75 | 64.75 | -1.98% | 14,203,860 |
| Apr 3, 2026 | 66.71 | 67.08 | 66.01 | 66.06 | 66.06 | -1.21% | 9,009,995 |
| Apr 2, 2026 | 68.00 | 68.05 | 66.00 | 66.87 | 66.87 | -1.98% | 19,342,830 |
| Apr 1, 2026 | 68.50 | 68.66 | 67.67 | 68.22 | 68.22 | 1.82% | 12,598,220 |
| Mar 31, 2026 | 68.15 | 68.88 | 66.95 | 67.00 | 67.00 | -0.56% | 14,616,990 |
| Mar 30, 2026 | 67.58 | 68.00 | 66.75 | 67.38 | 67.38 | -1.69% | 12,225,030 |
| Mar 27, 2026 | 66.95 | 68.72 | 66.60 | 68.54 | 68.54 | 1.51% | 17,132,142 |
| Mar 26, 2026 | 68.00 | 68.60 | 67.32 | 67.52 | 67.52 | -0.72% | 14,242,200 |
| Mar 25, 2026 | 66.59 | 68.12 | 66.12 | 68.01 | 68.01 | 2.89% | 19,383,050 |
| Mar 24, 2026 | 67.03 | 67.10 | 65.00 | 66.10 | 66.10 | 1.18% | 16,902,369 |
| Mar 23, 2026 | 68.01 | 68.26 | 65.00 | 65.33 | 65.33 | -4.97% | 30,592,300 |
| Mar 20, 2026 | 69.09 | 69.64 | 67.75 | 68.75 | 68.75 | -0.69% | 25,787,170 |
| Mar 19, 2026 | 69.29 | 69.98 | 69.12 | 69.23 | 69.23 | -1.10% | 21,680,120 |
| Mar 18, 2026 | 71.17 | 71.48 | 69.19 | 70.00 | 70.00 | -1.69% | 28,090,710 |
| Mar 17, 2026 | 71.93 | 72.48 | 70.82 | 71.20 | 71.20 | -0.84% | 27,742,620 |
| Mar 16, 2026 | 71.50 | 71.90 | 70.40 | 71.80 | 71.80 | -1.36% | 33,361,201 |
| Mar 13, 2026 | 70.98 | 72.79 | 70.64 | 72.79 | 72.79 | 2.29% | 41,172,750 |
| Mar 12, 2026 | 71.07 | 71.30 | 69.80 | 71.16 | 71.16 | 0.01% | 25,919,880 |
| Mar 11, 2026 | 71.04 | 71.85 | 70.95 | 71.15 | 71.15 | 0.15% | 23,086,650 |
| Mar 10, 2026 | 70.92 | 71.62 | 70.76 | 71.04 | 71.04 | 0.35% | 25,092,480 |
| Mar 9, 2026 | 70.89 | 71.37 | 69.96 | 70.79 | 70.79 | -0.95% | 29,902,600 |
| 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 |