Shenzhen Intellifusion Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 69.990 | 77.290 | 69.600 | 74.930 | 74.930 | 20,278,038 |
| 2026-07-21 | 69.000 | 71.270 | 64.140 | 71.000 | 71.000 | 17,228,417 |
| 2026-07-20 | 71.780 | 73.260 | 65.580 | 67.890 | 67.890 | 20,959,458 |
| 2026-07-17 | 80.370 | 81.570 | 68.760 | 69.750 | 69.750 | 20,906,714 |
| 2026-07-16 | 80.590 | 86.190 | 79.980 | 80.590 | 80.590 | 15,981,833 |
| 2026-07-15 | 85.990 | 86.470 | 79.630 | 81.900 | 81.900 | 15,126,380 |
| 2026-07-14 | 84.700 | 86.170 | 79.980 | 85.280 | 85.280 | 20,956,747 |
| 2026-07-13 | 87.210 | 90.760 | 83.000 | 84.160 | 84.160 | 20,647,412 |
| 2026-07-10 | 87.110 | 92.570 | 85.100 | 87.130 | 87.130 | 26,291,703 |
| 2026-07-09 | 85.980 | 89.380 | 83.890 | 88.880 | 88.880 | 24,566,850 |
| 2026-07-08 | 80.840 | 88.830 | 80.700 | 86.060 | 86.060 | 30,900,682 |
| 2026-07-07 | 79.410 | 83.500 | 78.330 | 79.470 | 79.470 | 15,470,459 |
| 2026-07-06 | 83.030 | 84.380 | 79.600 | 80.480 | 80.480 | 15,339,503 |
| 2026-07-03 | 81.900 | 86.200 | 81.900 | 82.700 | 82.700 | 15,794,070 |
| 2026-07-02 | 80.460 | 86.200 | 78.600 | 82.340 | 82.340 | 21,295,446 |
| 2026-07-01 | 82.560 | 86.490 | 80.000 | 81.520 | 81.520 | 19,340,490 |
| 2026-06-30 | 76.600 | 84.970 | 76.300 | 81.660 | 81.660 | 21,406,251 |
| 2026-06-29 | 70.920 | 78.790 | 70.660 | 77.450 | 77.450 | 22,678,648 |
| 2026-06-26 | 74.630 | 75.100 | 70.330 | 70.330 | 70.330 | 13,569,967 |
| 2026-06-25 | 75.610 | 77.770 | 72.750 | 75.940 | 75.940 | 17,749,218 |
| 2026-06-24 | 71.990 | 77.120 | 69.910 | 75.760 | 75.760 | 15,535,867 |
| 2026-06-23 | 73.650 | 76.200 | 71.000 | 71.710 | 71.710 | 12,558,144 |
| 2026-06-22 | 75.300 | 76.050 | 70.510 | 73.610 | 73.610 | 17,590,804 |
| 2026-06-18 | 74.350 | 78.780 | 74.350 | 75.630 | 75.630 | 19,105,116 |
| 2026-06-17 | 71.770 | 74.750 | 71.370 | 74.000 | 74.000 | 18,708,060 |
| 2026-06-16 | 64.900 | 75.000 | 64.800 | 73.500 | 73.500 | 26,343,378 |
| 2026-06-15 | 61.560 | 64.440 | 61.560 | 63.890 | 63.890 | 10,509,550 |
| 2026-06-12 | 63.010 | 63.800 | 61.000 | 61.160 | 61.160 | 13,017,221 |
| 2026-06-11 | 63.800 | 63.900 | 61.500 | 62.100 | 62.100 | 10,379,889 |
| 2026-06-10 | 63.460 | 69.190 | 63.050 | 63.910 | 63.910 | 15,576,221 |
| 2026-06-09 | 63.000 | 64.400 | 61.310 | 64.220 | 64.220 | 10,308,214 |
| 2026-06-08 | 61.500 | 64.110 | 61.270 | 62.260 | 62.260 | 10,082,939 |
| 2026-06-05 | 63.900 | 65.990 | 62.260 | 63.760 | 63.760 | 9,722,273 |
| 2026-06-04 | 65.050 | 65.500 | 63.850 | 64.390 | 64.390 | 9,085,061 |
| 2026-06-03 | 65.000 | 67.850 | 64.010 | 66.040 | 66.040 | 12,233,297 |
| 2026-06-02 | 66.660 | 67.280 | 64.380 | 64.810 | 64.810 | 10,863,937 |
| 2026-06-01 | 68.700 | 69.280 | 65.900 | 65.960 | 65.960 | 10,875,746 |
| 2026-05-29 | 73.980 | 74.440 | 67.890 | 68.550 | 68.550 | 13,043,333 |
| 2026-05-28 | 74.500 | 74.600 | 71.850 | 73.400 | 73.400 | 10,247,937 |
| 2026-05-27 | 77.620 | 78.190 | 73.800 | 74.260 | 74.260 | 10,715,915 |
| 2026-05-26 | 79.710 | 79.900 | 75.500 | 77.010 | 77.010 | 12,109,410 |
| 2026-05-25 | 78.800 | 81.440 | 77.880 | 79.700 | 79.700 | 12,146,000 |
| 2026-05-22 | 78.970 | 79.430 | 76.430 | 78.500 | 78.500 | 12,085,409 |
| 2026-05-21 | 84.660 | 85.180 | 77.260 | 77.500 | 77.500 | 17,569,573 |
| 2026-05-20 | 84.190 | 86.270 | 83.050 | 83.580 | 83.580 | 12,975,103 |
| 2026-05-19 | 83.000 | 85.840 | 80.010 | 85.400 | 85.400 | 17,285,954 |
| 2026-05-18 | 81.300 | 85.140 | 80.930 | 82.750 | 82.750 | 14,549,006 |
| 2026-05-15 | 83.400 | 85.400 | 80.140 | 80.800 | 80.800 | 17,476,581 |
| 2026-05-14 | 88.000 | 88.660 | 82.180 | 82.900 | 82.900 | 16,839,806 |
| 2026-05-13 | 83.500 | 87.770 | 82.050 | 86.800 | 86.800 | 16,484,779 |
| 2026-05-12 | 86.160 | 86.410 | 82.800 | 84.010 | 84.010 | 15,639,965 |
| 2026-05-11 | 88.850 | 88.870 | 84.650 | 86.240 | 86.240 | 16,061,188 |
| 2026-05-08 | 90.000 | 90.000 | 87.000 | 87.110 | 87.110 | 15,057,050 |
| 2026-05-07 | 88.580 | 91.600 | 87.000 | 89.770 | 89.770 | 18,002,133 |
| 2026-05-06 | 91.000 | 92.600 | 87.880 | 87.960 | 87.960 | 19,041,946 |
| 2026-04-30 | 82.500 | 89.900 | 82.330 | 88.000 | 88.000 | 18,810,219 |
| 2026-04-29 | 85.500 | 85.500 | 81.850 | 83.740 | 83.740 | 10,988,957 |
| 2026-04-28 | 87.230 | 89.580 | 84.850 | 85.240 | 85.240 | 13,689,922 |
| 2026-04-27 | 90.000 | 91.000 | 87.160 | 88.700 | 88.700 | 19,331,445 |
| 2026-04-24 | 94.530 | 99.000 | 90.770 | 92.420 | 92.420 | 23,214,853 |
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.