Shenzhen Inovance Technology Co.,Ltd (300124.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 57.14 | 59.40 | 57.10 | 59.29 | 59.29 | 12,677,264 |
| 25 Apr 2024 | 58.51 | 58.60 | 57.28 | 57.43 | 57.43 | 12,223,124 |
| 24 Apr 2024 | 59.39 | 60.79 | 59.10 | 59.18 | 59.18 | 11,735,211 |
| 23 Apr 2024 | 61.04 | 61.31 | 59.18 | 59.95 | 59.95 | 13,233,724 |
| 22 Apr 2024 | 60.68 | 61.69 | 60.59 | 61.28 | 61.28 | 7,582,812 |
| 19 Apr 2024 | 61.03 | 61.50 | 60.78 | 61.00 | 61.00 | 7,416,507 |
| 18 Apr 2024 | 61.35 | 61.96 | 61.10 | 61.26 | 61.26 | 9,726,512 |
| 17 Apr 2024 | 60.83 | 61.87 | 60.37 | 61.79 | 61.79 | 10,989,259 |
| 16 Apr 2024 | 60.10 | 61.88 | 59.95 | 60.82 | 60.82 | 16,733,796 |
| 15 Apr 2024 | 58.65 | 60.28 | 57.72 | 60.20 | 60.20 | 13,485,351 |
| 12 Apr 2024 | 58.44 | 60.04 | 58.42 | 58.63 | 58.63 | 11,179,903 |
| 11 Apr 2024 | 57.50 | 59.15 | 57.38 | 58.65 | 58.65 | 9,692,636 |
| 10 Apr 2024 | 58.11 | 58.66 | 57.47 | 58.02 | 58.02 | 11,808,667 |
| 09 Apr 2024 | 59.56 | 60.00 | 58.08 | 58.28 | 58.28 | 16,683,546 |
| 08 Apr 2024 | 62.40 | 62.40 | 59.38 | 59.55 | 59.55 | 18,728,752 |
| 03 Apr 2024 | 60.69 | 61.99 | 60.65 | 61.48 | 61.48 | 12,642,376 |
| 02 Apr 2024 | 61.55 | 61.55 | 60.40 | 61.10 | 61.10 | 14,182,050 |
| 01 Apr 2024 | 62.40 | 62.42 | 61.13 | 61.47 | 61.47 | 12,515,883 |
| 29 Mar 2024 | 61.88 | 62.38 | 60.87 | 61.22 | 61.22 | 10,940,175 |
| 28 Mar 2024 | 59.98 | 60.78 | 58.71 | 60.23 | 60.23 | 12,937,635 |
| 27 Mar 2024 | 60.42 | 60.99 | 59.48 | 59.55 | 59.55 | 9,586,369 |
| 26 Mar 2024 | 60.72 | 61.08 | 60.02 | 60.47 | 60.47 | 10,715,557 |
| 25 Mar 2024 | 61.40 | 62.00 | 60.68 | 60.70 | 60.70 | 10,469,342 |
| 22 Mar 2024 | 61.30 | 61.98 | 61.00 | 61.39 | 61.39 | 12,922,857 |
| 21 Mar 2024 | 62.73 | 63.20 | 61.27 | 61.29 | 61.29 | 13,853,867 |
| 20 Mar 2024 | 62.63 | 63.29 | 62.38 | 62.89 | 62.89 | 7,614,665 |
| 19 Mar 2024 | 64.34 | 64.34 | 62.76 | 62.94 | 62.94 | 11,918,299 |
| 18 Mar 2024 | 64.08 | 64.48 | 63.06 | 64.34 | 64.34 | 11,639,086 |
| 15 Mar 2024 | 64.01 | 64.19 | 62.83 | 63.98 | 63.98 | 12,422,415 |
| 14 Mar 2024 | 65.49 | 65.80 | 63.63 | 64.08 | 64.08 | 15,214,402 |
| 13 Mar 2024 | 65.58 | 65.78 | 65.01 | 65.33 | 65.33 | 10,191,954 |
| 12 Mar 2024 | 65.97 | 66.39 | 65.15 | 65.70 | 65.70 | 10,614,234 |
| 11 Mar 2024 | 66.89 | 67.12 | 65.11 | 66.10 | 66.10 | 14,832,854 |
| 08 Mar 2024 | 66.85 | 67.20 | 66.29 | 66.95 | 66.95 | 7,581,231 |
| 07 Mar 2024 | 66.80 | 68.20 | 66.41 | 66.87 | 66.87 | 11,628,023 |
| 06 Mar 2024 | 66.21 | 66.99 | 65.97 | 66.50 | 66.50 | 11,609,385 |
| 05 Mar 2024 | 64.83 | 66.90 | 64.50 | 66.75 | 66.75 | 20,269,679 |
| 04 Mar 2024 | 63.63 | 65.45 | 63.55 | 64.85 | 64.85 | 14,453,963 |
| 01 Mar 2024 | 63.21 | 64.08 | 62.83 | 63.85 | 63.85 | 14,004,114 |
| 29 Feb 2024 | 61.10 | 63.45 | 61.10 | 63.21 | 63.21 | 14,868,702 |
| 28 Feb 2024 | 62.28 | 62.43 | 61.49 | 61.50 | 61.50 | 15,641,813 |
| 27 Feb 2024 | 60.48 | 62.27 | 60.21 | 62.01 | 62.01 | 16,040,389 |
| 26 Feb 2024 | 62.50 | 62.88 | 60.30 | 60.80 | 60.80 | 19,022,889 |
| 23 Feb 2024 | 61.12 | 61.78 | 59.65 | 60.70 | 60.70 | 14,887,467 |
| 22 Feb 2024 | 61.47 | 62.55 | 61.01 | 61.61 | 61.61 | 10,006,568 |
| 21 Feb 2024 | 62.70 | 63.26 | 60.19 | 61.80 | 61.80 | 18,113,303 |
| 20 Feb 2024 | 62.00 | 63.58 | 61.70 | 63.00 | 63.00 | 10,335,754 |
| 19 Feb 2024 | 62.20 | 64.45 | 62.00 | 62.37 | 62.37 | 14,265,561 |
| 08 Feb 2024 | 62.00 | 64.98 | 61.71 | 62.05 | 62.05 | 20,977,798 |
| 07 Feb 2024 | 59.60 | 62.55 | 59.20 | 62.00 | 62.00 | 20,620,312 |
| 06 Feb 2024 | 58.35 | 60.50 | 58.07 | 60.10 | 60.10 | 19,475,791 |
| 05 Feb 2024 | 57.00 | 60.45 | 56.20 | 59.35 | 59.35 | 23,328,878 |
| 02 Feb 2024 | 56.02 | 58.80 | 55.91 | 57.24 | 57.24 | 12,812,110 |
| 01 Feb 2024 | 55.90 | 57.60 | 55.51 | 56.50 | 56.50 | 12,794,928 |
| 31 Jan 2024 | 55.00 | 56.88 | 54.01 | 55.96 | 55.96 | 14,217,989 |
| 30 Jan 2024 | 55.11 | 55.85 | 54.39 | 54.44 | 54.44 | 10,066,109 |
| 29 Jan 2024 | 56.60 | 57.35 | 55.68 | 55.72 | 55.72 | 10,889,589 |
| 26 Jan 2024 | 54.87 | 57.66 | 54.56 | 56.87 | 56.87 | 14,897,663 |
| 25 Jan 2024 | 55.31 | 56.54 | 54.73 | 55.74 | 55.74 | 10,977,660 |
| 24 Jan 2024 | 54.35 | 55.68 | 53.92 | 55.50 | 55.50 | 14,003,567 |
| 23 Jan 2024 | 53.05 | 54.92 | 52.62 | 54.48 | 54.48 | 15,236,804 |
| 22 Jan 2024 | 54.01 | 54.62 | 53.17 | 53.46 | 53.46 | 18,497,461 |
| 19 Jan 2024 | 53.85 | 53.96 | 53.07 | 53.74 | 53.74 | 12,383,470 |
| 18 Jan 2024 | 53.00 | 54.11 | 52.22 | 53.85 | 53.85 | 19,698,569 |
| 17 Jan 2024 | 54.70 | 55.00 | 53.18 | 53.28 | 53.28 | 14,515,484 |
| 16 Jan 2024 | 55.11 | 55.36 | 53.78 | 54.74 | 54.74 | 15,195,091 |
| 15 Jan 2024 | 55.70 | 55.70 | 54.58 | 55.05 | 55.05 | 9,125,427 |
| 12 Jan 2024 | 56.58 | 56.77 | 54.65 | 55.85 | 55.85 | 21,053,341 |
| 11 Jan 2024 | 57.27 | 57.69 | 56.47 | 56.68 | 56.68 | 11,836,470 |
| 10 Jan 2024 | 59.53 | 59.95 | 57.27 | 57.27 | 57.27 | 10,165,022 |
| 09 Jan 2024 | 58.89 | 60.28 | 58.53 | 59.79 | 59.79 | 6,428,950 |
| 08 Jan 2024 | 59.66 | 60.18 | 58.70 | 58.80 | 58.80 | 7,084,360 |
| 05 Jan 2024 | 60.00 | 60.90 | 59.59 | 60.00 | 60.00 | 7,864,373 |
| 04 Jan 2024 | 60.88 | 61.05 | 60.15 | 60.45 | 60.45 | 7,042,684 |
| 03 Jan 2024 | 62.13 | 62.38 | 60.52 | 61.05 | 61.05 | 6,623,692 |
| 02 Jan 2024 | 63.01 | 64.13 | 62.14 | 62.25 | 62.25 | 8,221,355 |
| 29 Dec 2023 | 62.82 | 63.45 | 61.84 | 63.14 | 63.14 | 10,027,323 |
| 28 Dec 2023 | 59.89 | 63.70 | 59.62 | 62.69 | 62.69 | 13,314,235 |
| 27 Dec 2023 | 59.92 | 60.73 | 59.45 | 60.33 | 60.33 | 5,999,591 |
| 26 Dec 2023 | 60.51 | 60.75 | 59.43 | 59.93 | 59.93 | 3,472,002 |
| 25 Dec 2023 | 59.69 | 60.78 | 59.25 | 60.46 | 60.46 | 5,872,911 |
| 22 Dec 2023 | 60.10 | 60.36 | 59.20 | 59.70 | 59.70 | 6,812,046 |
| 21 Dec 2023 | 59.27 | 60.46 | 58.69 | 60.11 | 60.11 | 8,924,151 |
| 20 Dec 2023 | 59.58 | 59.70 | 58.69 | 58.69 | 58.69 | 5,839,667 |
| 19 Dec 2023 | 59.30 | 59.98 | 59.22 | 59.58 | 59.58 | 6,147,550 |
| 18 Dec 2023 | 59.97 | 60.40 | 59.05 | 59.30 | 59.30 | 8,342,239 |
| 15 Dec 2023 | 60.76 | 61.29 | 60.11 | 60.38 | 60.38 | 5,918,229 |
| 14 Dec 2023 | 61.45 | 61.74 | 60.57 | 60.59 | 60.59 | 5,508,803 |
| 13 Dec 2023 | 61.60 | 61.76 | 60.75 | 61.25 | 61.25 | 6,073,386 |
| 12 Dec 2023 | 60.66 | 61.75 | 59.85 | 61.50 | 61.50 | 6,862,575 |
| 11 Dec 2023 | 58.80 | 61.18 | 57.60 | 61.04 | 61.04 | 11,127,252 |
| 08 Dec 2023 | 58.63 | 59.11 | 58.12 | 59.11 | 59.11 | 14,421,999 |
| 07 Dec 2023 | 59.45 | 60.01 | 57.61 | 58.63 | 58.63 | 22,539,632 |
| 06 Dec 2023 | 62.90 | 62.90 | 59.54 | 60.05 | 60.05 | 17,939,120 |
| 05 Dec 2023 | 64.95 | 64.95 | 62.84 | 63.00 | 63.00 | 11,643,112 |
| 04 Dec 2023 | 65.50 | 66.06 | 64.70 | 65.31 | 65.31 | 6,484,024 |
| 01 Dec 2023 | 65.56 | 65.95 | 64.50 | 65.69 | 65.69 | 9,243,527 |
| 30 Nov 2023 | 64.96 | 66.42 | 64.79 | 66.01 | 66.01 | 10,420,495 |
| 29 Nov 2023 | 64.70 | 65.49 | 64.35 | 65.09 | 65.09 | 7,400,664 |
| 28 Nov 2023 | 63.50 | 64.94 | 63.02 | 64.70 | 64.70 | 7,506,758 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.