Shenzhen iN-Cube Automation Co., Ltd. (SHE:301312)
China
· Delayed Price · Currency is CNY 111.84
-2.86 (-2.49%)
At close: Apr 29, 2026
SHE:301312 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 113.10 | 118.49 | 109.60 | 114.70 | 114.70 | -0.38% | 5,836,931 |
| Apr 27, 2026 | 114.00 | 117.00 | 112.00 | 115.14 | 115.14 | 1.37% | 4,940,153 |
| Apr 24, 2026 | 117.39 | 122.57 | 112.58 | 113.58 | 113.58 | -2.93% | 5,139,464 |
| Apr 23, 2026 | 123.55 | 124.77 | 115.28 | 117.01 | 117.01 | -6.57% | 8,807,714 |
| Apr 22, 2026 | 117.80 | 131.40 | 116.18 | 125.24 | 125.24 | 5.57% | 9,649,180 |
| Apr 21, 2026 | 115.37 | 119.35 | 114.12 | 118.63 | 118.63 | 1.28% | 6,337,533 |
| Apr 20, 2026 | 118.47 | 120.00 | 115.50 | 117.13 | 117.13 | -3.04% | 7,616,452 |
| Apr 17, 2026 | 121.69 | 124.78 | 115.61 | 120.80 | 120.80 | -0.29% | 9,664,533 |
| Apr 16, 2026 | 121.11 | 122.80 | 117.80 | 121.15 | 121.15 | 0.06% | 6,168,298 |
| Apr 15, 2026 | 123.04 | 127.13 | 120.25 | 121.08 | 121.08 | -1.32% | 6,030,450 |
| Apr 14, 2026 | 123.71 | 127.71 | 121.65 | 122.70 | 122.70 | -0.03% | 8,139,532 |
| Apr 13, 2026 | 116.08 | 129.79 | 116.08 | 122.74 | 122.74 | 7.65% | 11,407,301 |
| Apr 10, 2026 | 117.44 | 118.78 | 113.01 | 114.02 | 114.02 | -3.17% | 8,601,920 |
| Apr 9, 2026 | 117.85 | 121.27 | 114.65 | 117.75 | 117.75 | -2.32% | 9,998,058 |
| Apr 8, 2026 | 122.06 | 123.29 | 116.80 | 120.55 | 120.55 | 1.94% | 12,260,920 |
| Apr 7, 2026 | 116.92 | 129.80 | 115.50 | 118.26 | 118.26 | 3.18% | 12,881,590 |
| Apr 3, 2026 | 105.81 | 117.50 | 103.55 | 114.62 | 114.62 | 10.95% | 12,758,540 |
| Apr 2, 2026 | 102.10 | 106.29 | 99.66 | 103.31 | 103.31 | 0.11% | 11,218,010 |
| Apr 1, 2026 | 89.93 | 103.20 | 88.89 | 103.20 | 103.20 | 20.00% | 10,925,600 |
| Mar 31, 2026 | 89.52 | 89.99 | 84.71 | 86.00 | 86.00 | -6.95% | 5,617,397 |
| Mar 30, 2026 | 91.15 | 93.96 | 90.91 | 92.42 | 92.42 | -0.87% | 4,819,215 |
| Mar 27, 2026 | 94.02 | 95.87 | 89.06 | 93.23 | 93.23 | -2.22% | 7,161,803 |
| Mar 26, 2026 | 87.17 | 100.87 | 85.00 | 95.35 | 95.35 | 8.91% | 11,501,570 |
| Mar 25, 2026 | 87.05 | 91.88 | 85.30 | 87.55 | 87.55 | 5.66% | 7,553,334 |
| Mar 24, 2026 | 81.19 | 85.49 | 79.88 | 82.86 | 82.86 | 5.66% | 6,468,480 |
| Mar 23, 2026 | 81.07 | 83.00 | 78.10 | 78.42 | 78.42 | -7.01% | 6,462,516 |
| Mar 20, 2026 | 80.37 | 92.32 | 80.37 | 84.33 | 84.33 | 8.59% | 10,376,320 |
| Mar 19, 2026 | 76.54 | 81.41 | 76.50 | 77.66 | 77.66 | 0.10% | 3,979,997 |
| Mar 18, 2026 | 76.39 | 78.65 | 76.00 | 77.58 | 77.58 | 2.77% | 3,101,347 |
| Mar 17, 2026 | 81.29 | 81.29 | 75.02 | 75.49 | 75.49 | -7.47% | 4,302,635 |
| Mar 16, 2026 | 80.00 | 82.22 | 77.33 | 81.58 | 81.58 | 1.83% | 3,783,311 |
| Mar 13, 2026 | 82.64 | 84.38 | 80.10 | 80.11 | 80.11 | -5.13% | 4,658,052 |
| Mar 12, 2026 | 87.63 | 87.65 | 83.50 | 84.44 | 84.44 | -2.22% | 4,351,656 |
| Mar 11, 2026 | 89.92 | 94.99 | 86.33 | 86.36 | 86.36 | -3.95% | 8,056,839 |
| Mar 10, 2026 | 88.70 | 92.56 | 86.72 | 89.91 | 89.91 | 2.74% | 7,130,067 |
| 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 |