Shenzhen Intellifusion Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 81.880 | 81.980 | 78.850 | 79.990 | 79.990 | 12,104,461 |
| 2025-10-24 | 78.000 | 81.110 | 77.910 | 80.700 | 80.700 | 10,812,686 |
| 2025-10-23 | 78.000 | 78.860 | 76.770 | 78.220 | 78.220 | 6,728,556 |
| 2025-10-22 | 77.290 | 79.660 | 76.800 | 78.070 | 78.070 | 7,571,637 |
| 2025-10-21 | 76.800 | 78.500 | 75.600 | 78.260 | 78.260 | 8,668,827 |
| 2025-10-20 | 76.500 | 78.630 | 75.830 | 76.430 | 76.430 | 8,381,242 |
| 2025-10-17 | 76.980 | 77.990 | 75.400 | 75.900 | 75.900 | 8,287,089 |
| 2025-10-16 | 78.770 | 80.250 | 77.170 | 77.510 | 77.510 | 7,785,574 |
| 2025-10-15 | 78.570 | 79.200 | 76.600 | 78.920 | 78.920 | 7,680,312 |
| 2025-10-14 | 82.450 | 84.220 | 77.160 | 77.800 | 77.800 | 13,173,593 |
| 2025-10-13 | 78.000 | 82.700 | 78.000 | 81.500 | 81.500 | 11,450,977 |
| 2025-10-10 | 87.980 | 88.990 | 81.450 | 82.350 | 82.350 | 19,000,278 |
| 2025-10-09 | 89.620 | 92.500 | 87.500 | 89.390 | 89.390 | 19,773,175 |
| 2025-09-30 | 85.500 | 91.500 | 84.960 | 88.480 | 88.480 | 20,546,499 |
| 2025-09-29 | 81.900 | 83.960 | 81.500 | 82.770 | 82.770 | 10,939,674 |
| 2025-09-26 | 86.140 | 86.750 | 81.650 | 81.650 | 81.650 | 19,348,858 |
| 2025-09-25 | 86.900 | 89.370 | 86.310 | 86.970 | 86.970 | 15,318,735 |
| 2025-09-24 | 86.000 | 89.500 | 84.800 | 87.400 | 87.400 | 17,337,997 |
| 2025-09-23 | 90.520 | 92.790 | 84.880 | 87.520 | 87.520 | 21,593,681 |
| 2025-09-22 | 85.300 | 91.490 | 85.300 | 90.520 | 90.520 | 22,229,455 |
| 2025-09-19 | 88.010 | 90.520 | 84.980 | 85.320 | 85.320 | 22,076,787 |
| 2025-09-18 | 89.990 | 94.660 | 87.500 | 89.180 | 89.180 | 28,716,199 |
| 2025-09-17 | 89.000 | 91.500 | 87.200 | 88.440 | 88.440 | 16,912,272 |
| 2025-09-16 | 88.000 | 92.000 | 86.950 | 90.220 | 90.220 | 20,564,211 |
| 2025-09-15 | 90.730 | 90.730 | 86.200 | 87.710 | 87.710 | 18,855,861 |
| 2025-09-12 | 86.970 | 92.780 | 85.800 | 90.330 | 90.330 | 27,652,527 |
| 2025-09-11 | 81.600 | 88.980 | 80.300 | 87.420 | 87.420 | 29,876,260 |
| 2025-09-10 | 81.000 | 83.880 | 81.000 | 81.950 | 81.950 | 19,101,860 |
| 2025-09-09 | 81.970 | 83.810 | 80.230 | 80.780 | 80.780 | 16,024,999 |
| 2025-09-08 | 82.180 | 85.100 | 81.500 | 82.410 | 82.410 | 19,307,314 |
| 2025-09-05 | 82.000 | 83.410 | 80.060 | 82.890 | 82.890 | 24,132,448 |
| 2025-09-04 | 89.350 | 89.880 | 80.020 | 81.650 | 81.650 | 30,801,504 |
| 2025-09-03 | 92.000 | 93.000 | 88.650 | 88.880 | 88.880 | 24,270,973 |
| 2025-09-02 | 96.000 | 99.390 | 91.500 | 92.500 | 92.500 | 31,908,132 |
| 2025-09-01 | 106.00 | 111.00 | 96.690 | 97.790 | 97.790 | 38,692,743 |
| 2025-08-29 | 94.000 | 103.31 | 90.260 | 99.920 | 99.920 | 39,426,870 |
| 2025-08-28 | 90.880 | 95.850 | 89.960 | 93.930 | 93.930 | 41,527,692 |
| 2025-08-27 | 84.500 | 97.960 | 83.900 | 92.500 | 92.500 | 56,490,999 |
| 2025-08-26 | 83.590 | 87.390 | 81.510 | 81.630 | 81.630 | 37,322,322 |
| 2025-08-25 | 92.000 | 94.910 | 84.790 | 87.500 | 87.500 | 60,758,924 |
| 2025-08-22 | 71.000 | 79.090 | 68.680 | 79.090 | 79.090 | 23,944,927 |
| 2025-08-21 | 68.360 | 71.610 | 64.930 | 65.910 | 65.910 | 23,646,831 |
| 2025-08-20 | 64.510 | 68.880 | 62.880 | 68.220 | 68.220 | 23,309,225 |
| 2025-08-19 | 63.000 | 66.500 | 62.650 | 65.500 | 65.500 | 18,720,422 |
| 2025-08-18 | 64.150 | 66.940 | 63.030 | 63.360 | 63.360 | 20,284,522 |
| 2025-08-15 | 62.660 | 64.850 | 62.200 | 64.100 | 64.100 | 13,669,238 |
| 2025-08-14 | 63.410 | 66.310 | 62.330 | 63.550 | 63.550 | 19,850,906 |
| 2025-08-13 | 64.010 | 64.880 | 62.870 | 63.880 | 63.880 | 17,331,898 |
| 2025-08-12 | 64.350 | 66.500 | 62.710 | 65.010 | 65.010 | 19,981,079 |
| 2025-08-11 | 57.410 | 66.330 | 57.410 | 63.870 | 63.870 | 23,216,628 |
| 2025-08-08 | 59.720 | 59.990 | 57.010 | 57.410 | 57.410 | 17,029,527 |
| 2025-08-07 | 61.900 | 63.630 | 60.200 | 60.200 | 60.200 | 13,309,195 |
| 2025-08-06 | 60.090 | 62.680 | 59.680 | 61.990 | 61.990 | 13,058,091 |
| 2025-08-05 | 60.060 | 61.700 | 58.880 | 61.000 | 61.000 | 12,279,450 |
| 2025-08-04 | 59.000 | 60.960 | 58.300 | 59.950 | 59.950 | 11,369,315 |
| 2025-08-01 | 58.990 | 62.300 | 57.450 | 60.250 | 60.250 | 17,122,005 |
| 2025-07-31 | 56.300 | 61.520 | 55.970 | 58.550 | 58.550 | 19,125,947 |
| 2025-07-30 | 54.720 | 58.290 | 54.560 | 56.330 | 56.330 | 16,698,179 |
| 2025-07-29 | 54.500 | 55.370 | 54.000 | 54.970 | 54.970 | 9,384,438 |
| 2025-07-28 | 55.490 | 55.790 | 53.800 | 55.030 | 55.030 | 12,161,377 |
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.