Shenzhen iN-Cube Automation Co., Ltd. (SHE:301312)
China
· Delayed Price · Currency is CNY 90.50
+3.12 (3.57%)
Mar 6, 2026, 4:00 PM EST
SHE:301312 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 85.01 | 90.87 | 78.50 | 87.51 | 87.51 | -3.30% | 8,527,421 |
| Mar 6, 2026 | 84.27 | 93.99 | 81.08 | 90.50 | 90.50 | 3.57% | 9,449,832 |
| Mar 5, 2026 | 88.01 | 91.00 | 82.51 | 87.38 | 87.38 | 3.41% | 7,713,102 |
| Mar 4, 2026 | 86.36 | 88.20 | 83.50 | 84.50 | 84.50 | -2.20% | 4,459,520 |
| Mar 3, 2026 | 90.00 | 93.54 | 85.80 | 86.40 | 86.40 | -2.34% | 7,681,018 |
| Mar 2, 2026 | 92.57 | 95.65 | 87.90 | 88.47 | 88.47 | -2.93% | 6,906,133 |
| Feb 27, 2026 | 86.01 | 91.90 | 82.08 | 91.14 | 91.14 | 3.05% | 11,162,190 |
| Feb 26, 2026 | 80.81 | 91.28 | 78.25 | 88.44 | 88.44 | 15.71% | 13,916,430 |
| Feb 25, 2026 | 76.09 | 76.87 | 72.81 | 76.43 | 76.43 | 0.45% | 5,344,813 |
| Feb 24, 2026 | 76.46 | 78.25 | 75.80 | 76.09 | 76.09 | 0.38% | 4,267,698 |
| Feb 13, 2026 | 77.92 | 78.57 | 75.61 | 75.80 | 75.80 | -4.68% | 5,280,882 |
| Feb 12, 2026 | 78.61 | 82.82 | 77.83 | 79.52 | 79.52 | 1.82% | 7,656,481 |
| Feb 11, 2026 | 79.57 | 80.18 | 76.50 | 78.10 | 78.10 | -3.58% | 7,701,834 |
| Feb 10, 2026 | 84.00 | 85.95 | 81.00 | 81.00 | 81.00 | -5.21% | 10,000,987 |
| Feb 9, 2026 | 85.01 | 88.88 | 82.51 | 85.45 | 85.45 | 6.37% | 14,573,706 |
| Feb 6, 2026 | 65.75 | 80.33 | 65.75 | 80.33 | 80.33 | 20.00% | 9,985,617 |
| Feb 5, 2026 | 69.05 | 69.60 | 66.00 | 66.94 | 66.94 | -5.32% | 4,677,383 |
| Feb 4, 2026 | 69.65 | 73.79 | 68.68 | 70.70 | 70.70 | 1.57% | 5,924,877 |
| Feb 3, 2026 | 68.60 | 70.27 | 68.00 | 69.61 | 69.61 | 3.51% | 4,764,244 |
| Feb 2, 2026 | 67.97 | 72.05 | 67.08 | 67.25 | 67.25 | -1.97% | 5,669,528 |
| Jan 30, 2026 | 67.73 | 69.96 | 65.75 | 68.60 | 68.60 | 1.40% | 6,253,736 |
| Jan 29, 2026 | 69.60 | 73.57 | 67.34 | 67.65 | 67.65 | -4.56% | 7,494,545 |
| Jan 28, 2026 | 76.16 | 76.98 | 70.01 | 70.88 | 70.88 | -6.43% | 8,360,764 |
| Jan 27, 2026 | 71.33 | 76.99 | 70.20 | 75.75 | 75.75 | 3.77% | 11,065,370 |
| Jan 26, 2026 | 64.15 | 74.20 | 64.15 | 73.00 | 73.00 | 17.72% | 13,633,490 |
| Jan 23, 2026 | 59.39 | 63.00 | 59.18 | 62.01 | 62.01 | 4.76% | 7,795,706 |
| Jan 22, 2026 | 57.20 | 62.70 | 57.11 | 59.19 | 59.19 | 2.76% | 6,815,487 |
| Jan 21, 2026 | 55.02 | 58.38 | 54.61 | 57.60 | 57.60 | 2.88% | 6,703,181 |
| Jan 20, 2026 | 54.40 | 57.68 | 54.40 | 55.99 | 55.99 | 3.46% | 8,150,126 |
| Jan 19, 2026 | 53.85 | 54.60 | 52.90 | 54.12 | 54.12 | 0.15% | 3,697,418 |
| Jan 16, 2026 | 54.40 | 54.64 | 52.88 | 54.04 | 54.04 | 0.90% | 4,316,878 |
| Jan 15, 2026 | 52.97 | 54.75 | 52.89 | 53.56 | 53.56 | -1.02% | 4,129,566 |
| Jan 14, 2026 | 50.60 | 54.88 | 50.38 | 54.11 | 54.11 | 7.40% | 7,667,086 |
| Jan 13, 2026 | 52.28 | 52.46 | 50.14 | 50.38 | 50.38 | -3.54% | 3,218,473 |
| Jan 12, 2026 | 52.48 | 52.48 | 50.81 | 52.23 | 52.23 | 0.06% | 3,589,334 |
| Jan 9, 2026 | 51.99 | 52.22 | 51.40 | 52.20 | 52.20 | 0.40% | 3,158,436 |
| Jan 8, 2026 | 51.21 | 53.00 | 51.20 | 51.99 | 51.99 | 0.56% | 3,497,252 |
| Jan 7, 2026 | 51.50 | 52.34 | 51.02 | 51.70 | 51.70 | 0.49% | 2,742,345 |
| Jan 6, 2026 | 51.98 | 52.35 | 50.90 | 51.45 | 51.45 | -0.85% | 2,691,347 |
| Jan 5, 2026 | 50.20 | 52.37 | 49.75 | 51.89 | 51.89 | 3.84% | 3,484,440 |
| Dec 31, 2025 | 49.99 | 50.84 | 49.66 | 49.97 | 49.97 | 0.22% | 1,774,904 |
| Dec 30, 2025 | 49.73 | 50.33 | 49.41 | 49.86 | 49.86 | -0.28% | 1,430,095 |
| Dec 29, 2025 | 50.67 | 50.67 | 49.65 | 50.00 | 50.00 | -0.73% | 1,458,416 |
| Dec 26, 2025 | 51.50 | 51.70 | 50.01 | 50.37 | 50.37 | -2.59% | 2,494,713 |
| Dec 25, 2025 | 50.80 | 51.88 | 50.66 | 51.71 | 51.71 | 2.13% | 3,312,481 |
| Dec 24, 2025 | 48.71 | 50.88 | 48.71 | 50.63 | 50.63 | 3.10% | 2,780,954 |
| Dec 23, 2025 | 48.20 | 49.47 | 48.20 | 49.11 | 49.11 | 1.26% | 1,767,001 |
| Dec 22, 2025 | 46.77 | 49.26 | 46.77 | 48.50 | 48.50 | 3.90% | 2,189,920 |
| Dec 19, 2025 | 46.77 | 47.29 | 46.58 | 46.68 | 46.68 | 0.06% | 1,249,480 |
| Dec 18, 2025 | 46.30 | 47.53 | 46.00 | 46.65 | 46.65 | 0.02% | 1,414,380 |
| Dec 17, 2025 | 46.29 | 46.80 | 44.90 | 46.64 | 46.64 | 0.76% | 1,732,830 |
| Dec 16, 2025 | 47.20 | 47.48 | 45.95 | 46.29 | 46.29 | -1.99% | 1,749,235 |
| Dec 15, 2025 | 48.10 | 48.15 | 47.21 | 47.23 | 47.23 | -2.74% | 1,649,614 |
| Dec 12, 2025 | 48.18 | 48.96 | 47.42 | 48.56 | 48.56 | 0.83% | 1,805,793 |
| Dec 11, 2025 | 48.85 | 49.60 | 47.80 | 48.16 | 48.16 | -4.27% | 2,909,348 |
| Dec 10, 2025 | 50.46 | 50.77 | 49.73 | 50.31 | 50.31 | -0.46% | 1,866,655 |
| Dec 9, 2025 | 51.16 | 51.49 | 50.43 | 50.54 | 50.54 | -1.52% | 2,588,240 |
| Dec 8, 2025 | 48.80 | 52.50 | 48.59 | 51.32 | 51.32 | 5.12% | 4,917,733 |
| Dec 5, 2025 | 47.70 | 49.63 | 47.18 | 48.82 | 48.82 | 2.52% | 1,937,911 |
| Dec 4, 2025 | 48.01 | 48.22 | 46.92 | 47.62 | 47.62 | -0.69% | 1,370,617 |
| Dec 3, 2025 | 48.53 | 49.05 | 47.76 | 47.95 | 47.95 | -1.78% | 2,140,802 |
| Dec 2, 2025 | 49.59 | 50.10 | 48.71 | 48.82 | 48.82 | -1.51% | 2,406,550 |
| Dec 1, 2025 | 48.98 | 50.60 | 48.14 | 49.57 | 49.57 | 0.77% | 4,210,215 |
| Nov 28, 2025 | 47.71 | 50.35 | 47.22 | 49.19 | 49.19 | 2.61% | 4,339,578 |
| Nov 27, 2025 | 48.45 | 49.40 | 47.81 | 47.94 | 47.94 | -1.05% | 4,150,546 |
| Nov 26, 2025 | 45.24 | 48.85 | 45.11 | 48.45 | 48.45 | 6.46% | 5,347,717 |
| Nov 25, 2025 | 45.01 | 46.48 | 45.01 | 45.51 | 45.51 | 1.65% | 1,743,909 |
| Nov 24, 2025 | 43.65 | 44.95 | 43.46 | 44.77 | 44.77 | 3.16% | 1,284,297 |
| Nov 21, 2025 | 44.51 | 44.65 | 43.00 | 43.40 | 43.40 | -3.25% | 1,678,826 |
| Nov 20, 2025 | 44.50 | 45.23 | 44.04 | 44.86 | 44.86 | 0.90% | 1,167,054 |
| Nov 19, 2025 | 45.26 | 45.60 | 44.28 | 44.46 | 44.46 | -2.05% | 1,139,354 |
| Nov 18, 2025 | 45.40 | 45.75 | 45.18 | 45.39 | 45.39 | -0.46% | 865,286 |
| Nov 17, 2025 | 45.53 | 45.73 | 45.13 | 45.60 | 45.60 | 1.00% | 1,017,213 |
| Nov 14, 2025 | 45.70 | 45.96 | 44.90 | 45.15 | 45.15 | -2.00% | 1,560,580 |
| Nov 13, 2025 | 46.47 | 46.88 | 45.99 | 46.07 | 46.07 | -0.95% | 1,405,912 |
| Nov 12, 2025 | 46.31 | 46.96 | 45.60 | 46.51 | 46.51 | - | 1,628,188 |
| Nov 11, 2025 | 47.16 | 47.76 | 46.48 | 46.51 | 46.51 | -1.59% | 1,249,680 |
| Nov 10, 2025 | 47.70 | 48.18 | 46.96 | 47.26 | 47.26 | -1.17% | 1,556,651 |
| Nov 7, 2025 | 48.89 | 48.89 | 47.65 | 47.82 | 47.82 | -2.05% | 1,319,986 |
| Nov 6, 2025 | 48.62 | 49.09 | 48.36 | 48.82 | 48.82 | 0.64% | 1,258,774 |
| Nov 5, 2025 | 48.21 | 49.49 | 48.00 | 48.51 | 48.51 | -0.82% | 1,347,110 |
| Nov 4, 2025 | 49.93 | 50.11 | 48.57 | 48.91 | 48.91 | -2.04% | 1,399,000 |
| Nov 3, 2025 | 50.00 | 50.39 | 49.30 | 49.93 | 49.93 | -0.50% | 1,394,076 |
| Oct 31, 2025 | 49.59 | 50.74 | 49.59 | 50.18 | 50.18 | 0.80% | 1,548,187 |
| Oct 30, 2025 | 51.57 | 51.57 | 49.74 | 49.78 | 49.78 | -4.43% | 3,081,280 |
| Oct 29, 2025 | 50.78 | 52.17 | 50.30 | 52.09 | 52.09 | 3.58% | 3,370,612 |
| Oct 28, 2025 | 50.65 | 51.03 | 50.10 | 50.29 | 50.29 | -0.77% | 1,817,493 |
| Oct 27, 2025 | 51.10 | 51.50 | 50.15 | 50.68 | 50.68 | 0.24% | 2,584,773 |
| Oct 24, 2025 | 48.96 | 50.66 | 48.82 | 50.56 | 50.56 | 4.27% | 2,696,868 |
| Oct 23, 2025 | 48.30 | 48.80 | 47.80 | 48.49 | 48.49 | -0.64% | 1,529,517 |
| Oct 22, 2025 | 48.27 | 49.49 | 48.15 | 48.80 | 48.80 | 0.27% | 1,657,216 |
| Oct 21, 2025 | 47.94 | 48.88 | 47.34 | 48.67 | 48.67 | 2.25% | 1,965,123 |
| Oct 20, 2025 | 46.51 | 47.88 | 46.41 | 47.60 | 47.60 | 3.93% | 2,042,489 |
| Oct 17, 2025 | 47.56 | 47.70 | 45.80 | 45.80 | 45.80 | -3.82% | 1,727,225 |
| Oct 16, 2025 | 48.51 | 48.79 | 47.38 | 47.62 | 47.62 | -2.58% | 1,651,080 |
| Oct 15, 2025 | 48.46 | 48.88 | 47.60 | 48.88 | 48.88 | 1.77% | 1,607,983 |
| Oct 14, 2025 | 50.05 | 50.81 | 47.90 | 48.03 | 48.03 | -3.65% | 2,367,369 |
| Oct 13, 2025 | 46.62 | 50.00 | 46.62 | 49.85 | 49.85 | -1.68% | 2,192,540 |
| Oct 10, 2025 | 52.53 | 53.25 | 50.60 | 50.70 | 50.70 | -4.16% | 2,792,659 |
| Oct 9, 2025 | 53.49 | 54.12 | 52.80 | 52.90 | 52.90 | 0.69% | 3,178,366 |