Shenzhen Infinova Ltd Stock Price (Quote)
¥4.57
-0.240 (-4.99%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ¥4.57 | ¥6.80 | Friday, 10th May 2024 002528.SZ stock ended at ¥4.57. This is 4.99% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.25% from a day low at ¥4.57 to a day high of ¥4.81. |
| 90 days | ¥4.57 | ¥7.58 | |
| 52 weeks | ¥4.57 | ¥10.34 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | ¥4.81 | ¥4.81 | ¥4.57 | ¥4.57 | 465 600 |
| May 09, 2024 | ¥5.61 | ¥5.92 | ¥4.81 | ¥4.81 | 1 008 200 |
| May 08, 2024 | ¥5.61 | ¥5.92 | ¥5.06 | ¥5.06 | 208 800 |
| May 07, 2024 | ¥5.61 | ¥5.92 | ¥5.33 | ¥5.33 | 290 800 |
| May 06, 2024 | ¥5.61 | ¥5.92 | ¥5.61 | ¥5.61 | 263 700 |
| Apr 30, 2024 | ¥5.90 | ¥5.90 | ¥5.90 | ¥5.90 | 0 |
| Apr 29, 2024 | ¥5.61 | ¥5.92 | ¥5.61 | ¥5.90 | 16 805 252 |
| Apr 26, 2024 | ¥5.55 | ¥5.77 | ¥5.55 | ¥5.74 | 14 394 762 |
| Apr 25, 2024 | ¥5.55 | ¥5.74 | ¥5.55 | ¥5.67 | 10 050 400 |
| Apr 24, 2024 | ¥5.55 | ¥5.72 | ¥5.55 | ¥5.72 | 12 556 906 |
| Apr 23, 2024 | ¥5.55 | ¥5.62 | ¥5.50 | ¥5.60 | 10 498 710 |
| Apr 22, 2024 | ¥5.55 | ¥5.60 | ¥5.32 | ¥5.53 | 10 707 926 |
| Apr 19, 2024 | ¥6.33 | ¥6.33 | ¥5.46 | ¥5.49 | 13 112 200 |
| Apr 18, 2024 | ¥6.33 | ¥6.33 | ¥5.60 | ¥5.62 | 16 477 060 |
| Apr 17, 2024 | ¥6.33 | ¥6.33 | ¥5.39 | ¥5.74 | 17 976 300 |
| Apr 16, 2024 | ¥6.33 | ¥6.33 | ¥5.37 | ¥5.37 | 25 703 000 |
| Apr 15, 2024 | ¥6.33 | ¥6.33 | ¥5.68 | ¥5.97 | 19 819 542 |
| Apr 12, 2024 | ¥6.80 | ¥6.80 | ¥6.24 | ¥6.24 | 9 127 245 |
| Apr 11, 2024 | ¥6.80 | ¥6.80 | ¥6.25 | ¥6.33 | 10 807 765 |
| Apr 10, 2024 | ¥6.80 | ¥6.80 | ¥6.25 | ¥6.33 | 16 240 323 |
| Apr 09, 2024 | ¥6.80 | ¥6.80 | ¥6.47 | ¥6.55 | 10 270 715 |
| Apr 08, 2024 | ¥6.80 | ¥6.80 | ¥6.46 | ¥6.48 | 14 997 141 |
| Apr 03, 2024 | ¥7.07 | ¥7.07 | ¥6.61 | ¥6.65 | 18 515 877 |
| Apr 02, 2024 | ¥7.07 | ¥7.07 | ¥6.81 | ¥6.85 | 22 593 359 |
| Apr 01, 2024 | ¥7.07 | ¥7.13 | ¥6.94 | ¥7.04 | 26 329 233 |
