Shenzhen Intellifusion Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 81.000 | 92.470 | 80.500 | 88.520 | 88.520 | 24,403,405 |
| 2026-01-20 | 84.100 | 85.590 | 80.980 | 81.800 | 81.800 | 11,222,578 |
| 2026-01-19 | 83.110 | 84.920 | 81.010 | 83.350 | 83.350 | 12,624,443 |
| 2026-01-16 | 84.340 | 86.300 | 83.620 | 84.490 | 84.490 | 11,861,486 |
| 2026-01-15 | 83.880 | 86.300 | 83.330 | 84.230 | 84.230 | 12,153,505 |
| 2026-01-14 | 82.290 | 89.470 | 82.290 | 84.670 | 84.670 | 22,795,421 |
| 2026-01-13 | 86.500 | 87.880 | 82.780 | 82.950 | 82.950 | 18,763,400 |
| 2026-01-12 | 82.500 | 86.600 | 80.630 | 86.340 | 86.340 | 23,359,496 |
| 2026-01-09 | 77.570 | 81.810 | 76.980 | 81.560 | 81.560 | 17,884,566 |
| 2026-01-08 | 77.900 | 80.410 | 77.570 | 78.260 | 78.260 | 14,467,349 |
| 2026-01-07 | 77.940 | 78.670 | 76.560 | 77.410 | 77.410 | 11,554,761 |
| 2026-01-06 | 77.280 | 78.500 | 76.360 | 77.830 | 77.830 | 10,953,786 |
| 2026-01-05 | 76.220 | 77.500 | 75.600 | 77.090 | 77.090 | 9,464,216 |
| 2025-12-31 | 77.890 | 78.120 | 75.560 | 76.080 | 76.080 | 8,526,305 |
| 2025-12-30 | 77.940 | 78.500 | 76.330 | 77.430 | 77.430 | 9,859,173 |
| 2025-12-29 | 75.290 | 80.120 | 75.290 | 77.100 | 77.100 | 16,964,485 |
| 2025-12-26 | 72.630 | 74.770 | 72.270 | 73.580 | 73.580 | 10,239,421 |
| 2025-12-25 | 70.920 | 73.360 | 70.920 | 73.030 | 73.030 | 11,996,493 |
| 2025-12-24 | 69.970 | 70.990 | 69.390 | 70.690 | 70.690 | 5,814,575 |
| 2025-12-23 | 70.900 | 71.200 | 69.550 | 70.210 | 70.210 | 4,880,388 |
| 2025-12-22 | 70.110 | 71.490 | 69.900 | 70.560 | 70.560 | 5,206,822 |
| 2025-12-19 | 71.000 | 71.600 | 69.510 | 69.720 | 69.720 | 6,344,160 |
| 2025-12-18 | 69.980 | 73.140 | 69.750 | 70.540 | 70.540 | 7,747,855 |
| 2025-12-17 | 68.270 | 71.150 | 67.610 | 70.610 | 70.610 | 7,331,591 |
| 2025-12-16 | 70.990 | 71.500 | 68.060 | 68.450 | 68.450 | 8,913,258 |
| 2025-12-15 | 74.650 | 74.650 | 71.010 | 71.230 | 71.230 | 10,774,915 |
| 2025-12-12 | 70.000 | 75.780 | 68.680 | 75.000 | 75.000 | 20,478,004 |
| 2025-12-11 | 73.800 | 73.870 | 70.100 | 70.100 | 70.100 | 7,225,938 |
| 2025-12-10 | 71.720 | 73.500 | 70.120 | 72.730 | 72.730 | 7,542,598 |
| 2025-12-09 | 73.140 | 74.490 | 72.200 | 72.470 | 72.470 | 7,774,124 |
| 2025-12-08 | 73.030 | 74.470 | 72.690 | 73.710 | 73.710 | 9,005,325 |
| 2025-12-05 | 73.490 | 73.670 | 71.530 | 73.030 | 73.030 | 7,677,423 |
| 2025-12-04 | 70.710 | 73.950 | 69.490 | 73.930 | 73.930 | 11,185,523 |
| 2025-12-03 | 72.800 | 73.290 | 70.200 | 70.550 | 70.550 | 7,901,799 |
| 2025-12-02 | 75.790 | 75.990 | 72.800 | 72.920 | 72.920 | 9,865,763 |
| 2025-12-01 | 73.490 | 77.400 | 71.500 | 75.830 | 75.830 | 15,371,083 |
| 2025-11-28 | 74.970 | 75.430 | 73.380 | 73.950 | 73.950 | 11,974,560 |
| 2025-11-27 | 73.820 | 77.970 | 73.000 | 75.800 | 75.800 | 19,651,725 |
| 2025-11-26 | 71.770 | 74.250 | 71.190 | 72.400 | 72.400 | 9,566,478 |
| 2025-11-25 | 71.000 | 73.350 | 71.000 | 72.110 | 72.110 | 8,125,041 |
| 2025-11-24 | 69.960 | 70.900 | 68.390 | 70.520 | 70.520 | 6,334,146 |
| 2025-11-21 | 69.980 | 70.980 | 68.380 | 69.090 | 69.090 | 6,763,268 |
| 2025-11-20 | 71.450 | 72.200 | 69.880 | 70.590 | 70.590 | 4,626,370 |
| 2025-11-19 | 72.000 | 72.590 | 70.450 | 70.680 | 70.680 | 4,596,127 |
| 2025-11-18 | 70.860 | 72.630 | 70.690 | 71.840 | 71.840 | 5,829,664 |
| 2025-11-17 | 70.710 | 71.980 | 70.550 | 71.270 | 71.270 | 5,222,079 |
| 2025-11-14 | 72.070 | 72.470 | 70.700 | 70.700 | 70.700 | 6,161,094 |
| 2025-11-13 | 72.200 | 73.410 | 72.020 | 72.860 | 72.860 | 5,273,673 |
| 2025-11-12 | 72.920 | 73.490 | 71.450 | 72.460 | 72.460 | 6,086,425 |
| 2025-11-11 | 74.000 | 75.000 | 72.870 | 73.150 | 73.150 | 5,562,427 |
| 2025-11-10 | 74.780 | 75.740 | 73.350 | 73.910 | 73.910 | 6,123,256 |
| 2025-11-07 | 75.910 | 75.910 | 74.500 | 74.520 | 74.520 | 6,109,102 |
| 2025-11-06 | 74.380 | 77.280 | 74.160 | 76.800 | 76.800 | 8,990,604 |
| 2025-11-05 | 72.930 | 74.460 | 72.500 | 73.620 | 73.620 | 7,511,482 |
| 2025-11-04 | 77.190 | 77.630 | 73.700 | 74.380 | 74.380 | 9,370,709 |
| 2025-11-03 | 77.000 | 78.120 | 75.980 | 77.180 | 77.180 | 7,649,101 |
| 2025-10-31 | 78.290 | 79.200 | 76.370 | 77.340 | 77.340 | 9,200,039 |
| 2025-10-30 | 79.190 | 80.300 | 77.370 | 78.410 | 78.410 | 9,468,852 |
| 2025-10-29 | 79.190 | 80.200 | 77.850 | 79.110 | 79.110 | 7,982,983 |
| 2025-10-28 | 80.390 | 80.880 | 78.760 | 79.790 | 79.790 | 8,776,565 |
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.