Shenzhen Intellifusion Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 94.530 | 99.000 | 90.770 | 92.420 | 92.420 | 23,214,853 |
| 2026-04-23 | 96.190 | 97.000 | 91.600 | 94.250 | 94.250 | 13,470,800 |
| 2026-04-22 | 91.550 | 97.580 | 90.680 | 96.000 | 96.000 | 15,405,049 |
| 2026-04-21 | 92.900 | 93.260 | 89.740 | 91.720 | 91.720 | 10,185,665 |
| 2026-04-20 | 93.910 | 97.080 | 93.000 | 93.430 | 93.430 | 14,340,840 |
| 2026-04-17 | 90.990 | 94.430 | 89.960 | 92.300 | 92.300 | 12,975,751 |
| 2026-04-16 | 89.770 | 92.290 | 88.180 | 91.260 | 91.260 | 15,214,015 |
| 2026-04-15 | 90.000 | 92.290 | 87.180 | 89.200 | 89.200 | 16,186,575 |
| 2026-04-14 | 87.060 | 91.580 | 86.500 | 88.450 | 88.450 | 16,529,141 |
| 2026-04-13 | 83.000 | 87.080 | 83.000 | 86.240 | 86.240 | 12,209,953 |
| 2026-04-10 | 84.900 | 86.160 | 84.000 | 84.000 | 84.000 | 11,392,312 |
| 2026-04-09 | 84.130 | 85.950 | 83.110 | 83.460 | 83.460 | 12,147,460 |
| 2026-04-08 | 78.990 | 86.080 | 78.520 | 85.800 | 85.800 | 20,545,432 |
| 2026-04-07 | 76.060 | 78.780 | 75.270 | 75.510 | 75.510 | 12,360,632 |
| 2026-04-03 | 76.000 | 77.990 | 75.000 | 76.370 | 76.370 | 9,695,810 |
| 2026-04-02 | 78.450 | 78.800 | 74.320 | 74.840 | 74.840 | 10,248,550 |
| 2026-04-01 | 76.500 | 80.780 | 76.010 | 78.990 | 78.990 | 13,944,067 |
| 2026-03-31 | 75.890 | 77.430 | 74.500 | 74.600 | 74.600 | 6,498,914 |
| 2026-03-30 | 76.000 | 77.060 | 74.750 | 76.320 | 76.320 | 6,368,667 |
| 2026-03-27 | 73.930 | 78.160 | 73.780 | 77.320 | 77.320 | 7,591,358 |
| 2026-03-26 | 80.300 | 80.400 | 75.620 | 75.990 | 75.990 | 10,218,112 |
| 2026-03-25 | 80.000 | 81.990 | 78.080 | 79.280 | 79.280 | 11,043,004 |
| 2026-03-24 | 77.250 | 81.370 | 74.110 | 79.210 | 79.210 | 14,590,498 |
| 2026-03-23 | 79.500 | 81.080 | 74.800 | 75.810 | 75.810 | 14,457,419 |
| 2026-03-20 | 87.280 | 87.480 | 81.900 | 82.000 | 82.000 | 12,561,434 |
| 2026-03-19 | 85.990 | 89.130 | 85.510 | 86.550 | 86.550 | 11,866,737 |
| 2026-03-18 | 88.000 | 89.970 | 86.660 | 89.440 | 89.440 | 12,456,052 |
| 2026-03-17 | 90.990 | 92.110 | 86.230 | 86.350 | 86.350 | 12,220,154 |
| 2026-03-16 | 87.810 | 92.550 | 85.400 | 90.560 | 90.560 | 16,226,953 |
| 2026-03-13 | 96.800 | 96.930 | 87.800 | 87.810 | 87.810 | 24,728,346 |
| 2026-03-12 | 95.200 | 101.00 | 94.550 | 98.200 | 98.200 | 21,213,497 |
| 2026-03-11 | 96.600 | 100.78 | 95.000 | 95.200 | 95.200 | 17,917,945 |
| 2026-03-10 | 104.75 | 104.75 | 96.500 | 97.400 | 97.400 | 25,228,535 |
| 2026-03-09 | 93.180 | 102.29 | 90.770 | 100.28 | 100.28 | 28,813,580 |
| 2026-03-06 | 96.060 | 98.260 | 93.570 | 97.870 | 97.870 | 18,266,214 |
| 2026-03-05 | 99.000 | 99.960 | 95.000 | 97.030 | 97.030 | 22,343,665 |
| 2026-03-04 | 96.330 | 101.38 | 93.120 | 96.150 | 96.150 | 23,193,451 |
| 2026-03-03 | 105.57 | 105.95 | 96.800 | 98.890 | 98.890 | 26,903,649 |
| 2026-03-02 | 109.11 | 109.11 | 103.94 | 105.00 | 105.00 | 30,549,998 |
| 2026-02-27 | 89.060 | 110.26 | 89.050 | 110.26 | 110.26 | 50,657,747 |
| 2026-02-26 | 86.010 | 93.980 | 86.010 | 91.880 | 91.880 | 22,460,446 |
| 2026-02-25 | 85.880 | 86.840 | 84.500 | 84.620 | 84.620 | 12,777,410 |
| 2026-02-24 | 96.630 | 97.600 | 85.050 | 85.660 | 85.660 | 27,015,599 |
| 2026-02-13 | 91.110 | 98.550 | 91.010 | 96.720 | 96.720 | 22,902,648 |
| 2026-02-12 | 89.120 | 93.500 | 88.900 | 91.880 | 91.880 | 16,688,671 |
| 2026-02-11 | 87.600 | 89.880 | 86.820 | 88.220 | 88.220 | 11,213,985 |
| 2026-02-10 | 85.490 | 91.300 | 84.990 | 89.160 | 89.160 | 23,317,719 |
| 2026-02-09 | 80.500 | 83.650 | 79.210 | 83.550 | 83.550 | 11,074,881 |
| 2026-02-06 | 77.820 | 80.790 | 75.980 | 78.900 | 78.900 | 9,355,908 |
| 2026-02-05 | 79.710 | 79.770 | 77.030 | 78.270 | 78.270 | 10,805,188 |
| 2026-02-04 | 83.220 | 86.090 | 80.400 | 81.490 | 81.490 | 11,487,935 |
| 2026-02-03 | 81.050 | 83.470 | 79.300 | 83.200 | 83.200 | 13,801,855 |
| 2026-02-02 | 92.000 | 92.000 | 79.100 | 79.300 | 79.300 | 22,716,825 |
| 2026-01-30 | 87.000 | 93.270 | 85.260 | 91.750 | 91.750 | 19,761,583 |
| 2026-01-29 | 92.170 | 93.830 | 87.880 | 88.000 | 88.000 | 16,092,687 |
| 2026-01-28 | 92.120 | 96.570 | 90.090 | 90.550 | 90.550 | 20,984,201 |
| 2026-01-27 | 83.660 | 89.230 | 80.610 | 87.740 | 87.740 | 14,987,679 |
| 2026-01-26 | 86.030 | 87.470 | 82.600 | 83.960 | 83.960 | 13,166,982 |
| 2026-01-23 | 88.000 | 89.160 | 85.200 | 87.030 | 87.030 | 15,287,070 |
| 2026-01-22 | 89.600 | 90.870 | 85.350 | 86.780 | 86.780 | 15,258,344 |
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.