Shenzhen Intellifusion Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 52.280 | 55.750 | 52.000 | 54.930 | 54.930 | 16,667,134 |
| 2025-07-24 | 51.250 | 52.120 | 51.230 | 52.000 | 52.000 | 6,719,358 |
| 2025-07-23 | 50.260 | 52.670 | 50.030 | 51.620 | 51.620 | 8,830,975 |
| 2025-07-22 | 51.210 | 51.210 | 50.150 | 50.620 | 50.620 | 6,437,174 |
| 2025-07-21 | 51.300 | 51.870 | 50.960 | 51.300 | 51.300 | 5,025,334 |
| 2025-07-18 | 51.900 | 52.230 | 51.100 | 51.550 | 51.550 | 6,224,231 |
| 2025-07-17 | 50.610 | 52.150 | 50.010 | 51.660 | 51.660 | 8,660,983 |
| 2025-07-16 | 49.550 | 53.300 | 49.320 | 50.690 | 50.690 | 13,186,819 |
| 2025-07-15 | 48.790 | 49.590 | 48.010 | 49.390 | 49.390 | 6,808,502 |
| 2025-07-14 | 48.650 | 49.180 | 48.010 | 48.710 | 48.710 | 5,399,838 |
| 2025-07-11 | 46.980 | 48.880 | 46.710 | 48.510 | 48.510 | 7,444,062 |
| 2025-07-10 | 47.200 | 47.580 | 46.940 | 47.150 | 47.150 | 3,123,838 |
| 2025-07-09 | 48.280 | 48.360 | 47.410 | 47.600 | 47.600 | 3,477,270 |
| 2025-07-08 | 47.500 | 48.350 | 47.040 | 48.050 | 48.050 | 5,266,141 |
| 2025-07-07 | 46.670 | 47.890 | 46.300 | 47.510 | 47.510 | 4,575,274 |
| 2025-07-04 | 47.180 | 47.530 | 46.330 | 46.670 | 46.670 | 4,635,124 |
| 2025-07-03 | 47.460 | 48.190 | 47.110 | 47.380 | 47.380 | 3,872,523 |
| 2025-07-02 | 48.500 | 48.930 | 47.100 | 47.470 | 47.470 | 5,925,509 |
| 2025-07-01 | 49.500 | 49.700 | 48.480 | 48.990 | 48.990 | 5,179,316 |
| 2025-06-30 | 48.460 | 49.800 | 48.460 | 49.420 | 49.420 | 5,918,788 |
| 2025-06-27 | 49.500 | 49.700 | 48.410 | 48.480 | 48.480 | 5,362,112 |
| 2025-06-26 | 49.870 | 49.940 | 48.660 | 48.700 | 48.700 | 7,200,126 |
| 2025-06-25 | 48.750 | 49.980 | 48.210 | 49.870 | 49.870 | 10,035,488 |
| 2025-06-24 | 46.500 | 49.500 | 45.620 | 48.640 | 48.640 | 13,622,187 |
| 2025-06-23 | 45.980 | 48.760 | 45.680 | 47.800 | 47.800 | 6,609,762 |
| 2025-06-20 | 47.750 | 48.060 | 46.280 | 46.380 | 46.380 | 4,882,162 |
| 2025-06-19 | 48.010 | 49.170 | 47.610 | 47.750 | 47.750 | 7,577,480 |
| 2025-06-18 | 47.870 | 48.200 | 47.050 | 47.870 | 47.870 | 5,419,367 |
| 2025-06-17 | 47.300 | 49.230 | 47.100 | 48.130 | 48.130 | 8,803,081 |
| 2025-06-16 | 46.220 | 47.310 | 46.220 | 46.970 | 46.970 | 4,530,827 |
| 2025-06-13 | 47.500 | 47.940 | 46.190 | 46.690 | 46.690 | 7,448,387 |
| 2025-06-12 | 48.500 | 49.250 | 48.000 | 48.240 | 48.240 | 5,719,184 |
| 2025-06-11 | 49.250 | 49.400 | 48.400 | 48.560 | 48.560 | 5,374,665 |
| 2025-06-10 | 51.040 | 51.040 | 48.480 | 49.200 | 49.200 | 8,404,872 |
| 2025-06-09 | 50.500 | 51.370 | 50.420 | 51.040 | 51.040 | 6,329,473 |
| 2025-06-06 | 50.000 | 52.130 | 49.650 | 51.010 | 51.010 | 10,015,732 |
| 2025-06-05 | 47.920 | 50.500 | 47.510 | 50.090 | 50.090 | 10,381,138 |
| 2025-06-04 | 47.520 | 48.280 | 47.100 | 47.910 | 47.910 | 4,694,519 |
| 2025-06-03 | 46.850 | 48.130 | 46.750 | 47.160 | 47.160 | 4,803,692 |
| 2025-05-30 | 48.800 | 48.970 | 47.100 | 47.510 | 47.510 | 5,803,812 |
| 2025-05-29 | 47.860 | 49.180 | 47.600 | 49.150 | 49.150 | 6,323,817 |
| 2025-05-28 | 48.120 | 48.590 | 47.610 | 47.860 | 47.860 | 3,722,509 |
| 2025-05-27 | 49.580 | 49.580 | 48.210 | 48.390 | 48.390 | 4,323,551 |
| 2025-05-26 | 48.610 | 49.580 | 48.560 | 49.480 | 49.480 | 4,874,289 |
| 2025-05-23 | 49.690 | 50.060 | 48.700 | 48.720 | 48.720 | 7,256,410 |
| 2025-05-22 | 50.650 | 51.280 | 50.000 | 50.490 | 50.490 | 5,364,210 |
| 2025-05-21 | 51.670 | 51.830 | 50.200 | 50.880 | 50.880 | 5,507,384 |
| 2025-05-20 | 51.940 | 52.530 | 51.100 | 51.700 | 51.700 | 5,067,901 |
| 2025-05-19 | 51.910 | 52.720 | 50.910 | 51.950 | 51.950 | 5,278,436 |
| 2025-05-16 | 51.520 | 52.410 | 51.150 | 51.750 | 51.750 | 5,074,960 |
| 2025-05-15 | 54.260 | 54.260 | 51.500 | 52.040 | 52.040 | 8,405,769 |
| 2025-05-14 | 54.150 | 55.190 | 53.730 | 54.340 | 54.340 | 6,591,532 |
| 2025-05-13 | 55.300 | 56.000 | 53.860 | 54.000 | 54.000 | 7,246,428 |
| 2025-05-12 | 53.850 | 54.650 | 53.450 | 54.650 | 54.650 | 6,958,954 |
| 2025-05-09 | 55.080 | 55.380 | 52.920 | 53.220 | 53.220 | 8,042,966 |
| 2025-05-08 | 55.680 | 56.310 | 55.000 | 55.380 | 55.380 | 7,597,481 |
| 2025-05-07 | 57.800 | 58.280 | 54.880 | 55.670 | 55.670 | 10,474,013 |
| 2025-05-06 | 56.400 | 57.470 | 55.730 | 56.810 | 56.810 | 11,087,168 |
| 2025-04-30 | 53.990 | 55.880 | 53.610 | 55.560 | 55.560 | 10,630,840 |
| 2025-04-29 | 52.460 | 54.300 | 51.820 | 53.670 | 53.670 | 7,732,899 |
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.