Shenzhen Infinova Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 2.800 | 2.840 | 2.790 | 2.830 | 2.830 | 8,277,039 |
| 2026-01-13 | 2.860 | 2.870 | 2.800 | 2.810 | 2.810 | 10,222,300 |
| 2026-01-12 | 2.790 | 2.900 | 2.780 | 2.860 | 2.860 | 13,525,160 |
| 2026-01-09 | 2.750 | 2.820 | 2.720 | 2.800 | 2.800 | 13,194,575 |
| 2026-01-08 | 2.760 | 2.760 | 2.730 | 2.750 | 2.750 | 8,696,061 |
| 2026-01-07 | 2.770 | 2.830 | 2.760 | 2.770 | 2.770 | 8,499,865 |
| 2026-01-06 | 2.680 | 2.770 | 2.680 | 2.760 | 2.760 | 10,264,750 |
| 2026-01-05 | 2.670 | 2.700 | 2.660 | 2.690 | 2.690 | 6,220,900 |
| 2025-12-31 | 2.730 | 2.770 | 2.650 | 2.680 | 2.680 | 14,132,027 |
| 2025-12-30 | 2.760 | 2.760 | 2.700 | 2.750 | 2.750 | 9,568,740 |
| 2025-12-29 | 2.860 | 2.860 | 2.770 | 2.780 | 2.780 | 9,899,300 |
| 2025-12-26 | 2.870 | 2.890 | 2.850 | 2.860 | 2.860 | 6,296,400 |
| 2025-12-25 | 2.870 | 2.900 | 2.870 | 2.890 | 2.890 | 5,579,900 |
| 2025-12-24 | 2.850 | 2.890 | 2.850 | 2.880 | 2.880 | 5,266,970 |
| 2025-12-23 | 2.920 | 2.930 | 2.870 | 2.880 | 2.880 | 6,276,580 |
| 2025-12-22 | 2.850 | 2.920 | 2.840 | 2.900 | 2.900 | 7,122,800 |
| 2025-12-19 | 2.850 | 2.890 | 2.830 | 2.850 | 2.850 | 8,561,400 |
| 2025-12-18 | 2.810 | 2.860 | 2.810 | 2.840 | 2.840 | 3,994,500 |
| 2025-12-17 | 2.830 | 2.850 | 2.740 | 2.830 | 2.830 | 7,738,630 |
| 2025-12-16 | 2.860 | 2.890 | 2.800 | 2.820 | 2.820 | 6,678,200 |
| 2025-12-15 | 2.880 | 2.900 | 2.850 | 2.880 | 2.880 | 4,486,200 |
| 2025-12-12 | 2.880 | 2.910 | 2.870 | 2.890 | 2.890 | 4,654,000 |
| 2025-12-11 | 2.930 | 2.950 | 2.870 | 2.890 | 2.890 | 8,390,100 |
| 2025-12-10 | 2.920 | 3.000 | 2.880 | 2.950 | 2.950 | 13,068,181 |
| 2025-12-09 | 2.900 | 2.930 | 2.830 | 2.860 | 2.860 | 11,891,280 |
| 2025-12-08 | 2.940 | 2.950 | 2.910 | 2.930 | 2.930 | 8,183,900 |
| 2025-12-05 | 2.930 | 2.980 | 2.870 | 2.930 | 2.930 | 11,596,800 |
| 2025-12-04 | 3.030 | 3.040 | 2.880 | 2.920 | 2.920 | 13,911,000 |
| 2025-12-03 | 3.030 | 3.080 | 3.010 | 3.020 | 3.020 | 7,815,600 |
| 2025-12-02 | 3.080 | 3.090 | 3.030 | 3.040 | 3.040 | 8,730,260 |
| 2025-12-01 | 3.070 | 3.100 | 3.070 | 3.090 | 3.090 | 9,175,260 |
| 2025-11-28 | 3.110 | 3.120 | 3.070 | 3.090 | 3.090 | 9,958,650 |
| 2025-11-27 | 3.150 | 3.180 | 3.090 | 3.100 | 3.100 | 12,459,890 |
| 2025-11-26 | 3.100 | 3.270 | 3.090 | 3.180 | 3.180 | 19,236,050 |
| 2025-11-25 | 3.080 | 3.130 | 3.080 | 3.110 | 3.110 | 9,492,800 |
| 2025-11-24 | 3.050 | 3.110 | 3.000 | 3.080 | 3.080 | 13,212,550 |
| 2025-11-21 | 3.120 | 3.180 | 3.020 | 3.030 | 3.030 | 20,045,146 |
| 2025-11-20 | 3.210 | 3.240 | 3.110 | 3.160 | 3.160 | 23,247,782 |
| 2025-11-19 | 3.390 | 3.420 | 3.210 | 3.230 | 3.230 | 37,885,098 |
| 2025-11-18 | 3.250 | 3.430 | 3.250 | 3.380 | 3.380 | 44,237,571 |
| 2025-11-17 | 3.280 | 3.460 | 3.250 | 3.270 | 3.270 | 24,635,152 |
| 2025-11-14 | 3.180 | 3.360 | 3.180 | 3.300 | 3.300 | 33,911,617 |
| 2025-11-13 | 3.150 | 3.210 | 3.040 | 3.200 | 3.200 | 17,121,917 |
| 2025-11-12 | 3.150 | 3.240 | 3.140 | 3.160 | 3.160 | 17,098,642 |
| 2025-11-11 | 3.150 | 3.170 | 3.120 | 3.150 | 3.150 | 12,204,400 |
| 2025-11-10 | 3.090 | 3.180 | 3.090 | 3.140 | 3.140 | 13,444,500 |
| 2025-11-07 | 3.120 | 3.160 | 3.090 | 3.110 | 3.110 | 14,180,700 |
| 2025-11-06 | 3.160 | 3.180 | 3.090 | 3.130 | 3.130 | 21,434,650 |
| 2025-11-05 | 3.200 | 3.220 | 3.110 | 3.160 | 3.160 | 33,041,900 |
| 2025-11-04 | 3.140 | 3.310 | 3.130 | 3.230 | 3.230 | 51,009,445 |
| 2025-11-03 | 3.070 | 3.200 | 3.040 | 3.150 | 3.150 | 20,590,260 |
| 2025-10-31 | 3.050 | 3.100 | 2.990 | 3.060 | 3.060 | 13,116,188 |
| 2025-10-30 | 3.030 | 3.120 | 3.020 | 3.030 | 3.030 | 18,460,960 |
| 2025-10-29 | 3.120 | 3.170 | 3.050 | 3.070 | 3.070 | 33,402,564 |
| 2025-10-28 | 3.120 | 3.200 | 3.070 | 3.200 | 3.200 | 14,159,510 |
| 2025-10-27 | 3.160 | 3.230 | 3.050 | 3.050 | 3.050 | 40,434,892 |
| 2025-10-24 | 3.310 | 3.310 | 3.170 | 3.210 | 3.210 | 54,051,697 |
| 2025-10-23 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 6,884,659 |
| 2025-10-22 | 3.020 | 3.090 | 2.990 | 3.000 | 3.000 | 14,223,253 |
| 2025-10-21 | 2.950 | 3.090 | 2.930 | 3.020 | 3.020 | 21,970,113 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.