Shenzhen Intellifusion Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 55.960 | 56.000 | 52.450 | 52.450 | 52.450 | 11,824,202 |
| 2025-04-25 | 52.600 | 55.190 | 52.250 | 54.410 | 54.410 | 10,333,246 |
| 2025-04-24 | 53.900 | 53.900 | 52.330 | 52.500 | 52.500 | 7,165,519 |
| 2025-04-23 | 54.210 | 55.200 | 53.300 | 54.140 | 54.140 | 9,531,395 |
| 2025-04-22 | 53.710 | 54.330 | 53.080 | 53.570 | 53.570 | 7,185,824 |
| 2025-04-21 | 51.270 | 53.930 | 50.750 | 53.920 | 53.920 | 10,211,766 |
| 2025-04-18 | 51.510 | 51.750 | 50.480 | 50.770 | 50.770 | 5,611,937 |
| 2025-04-17 | 51.770 | 53.350 | 51.600 | 51.710 | 51.710 | 6,739,096 |
| 2025-04-16 | 54.010 | 54.570 | 51.000 | 52.000 | 52.000 | 9,356,229 |
| 2025-04-15 | 54.430 | 54.600 | 52.950 | 53.670 | 53.670 | 7,475,986 |
| 2025-04-14 | 55.070 | 55.840 | 54.300 | 54.590 | 54.590 | 10,554,270 |
| 2025-04-11 | 50.800 | 55.450 | 50.610 | 54.160 | 54.160 | 16,556,965 |
| 2025-04-10 | 51.000 | 53.230 | 51.000 | 51.120 | 51.120 | 13,632,101 |
| 2025-04-09 | 47.020 | 50.760 | 44.620 | 50.050 | 50.050 | 17,688,391 |
| 2025-04-08 | 46.940 | 49.330 | 46.230 | 48.480 | 48.480 | 15,862,398 |
| 2025-04-07 | 52.000 | 53.900 | 46.070 | 46.070 | 46.070 | 17,457,815 |
| 2025-04-03 | 57.180 | 59.660 | 57.180 | 57.590 | 57.590 | 11,727,321 |
| 2025-04-02 | 57.080 | 58.090 | 56.870 | 57.220 | 57.220 | 5,721,353 |
| 2025-04-01 | 57.750 | 58.770 | 56.860 | 57.010 | 57.010 | 8,724,778 |
| 2025-03-31 | 55.960 | 57.600 | 54.610 | 57.340 | 57.340 | 11,336,575 |
| 2025-03-28 | 57.000 | 57.600 | 56.060 | 56.380 | 56.380 | 7,340,123 |
| 2025-03-27 | 58.470 | 58.670 | 56.900 | 56.920 | 56.920 | 9,239,635 |
| 2025-03-26 | 57.660 | 59.430 | 57.660 | 57.800 | 57.800 | 8,699,387 |
| 2025-03-25 | 60.670 | 61.000 | 57.340 | 57.600 | 57.600 | 13,625,223 |
| 2025-03-24 | 61.740 | 62.600 | 58.700 | 60.660 | 60.660 | 11,636,254 |
| 2025-03-21 | 64.100 | 64.700 | 60.700 | 60.870 | 60.870 | 13,656,940 |
| 2025-03-20 | 64.690 | 66.510 | 63.770 | 64.230 | 64.230 | 11,412,899 |
| 2025-03-19 | 65.160 | 66.000 | 63.880 | 64.260 | 64.260 | 10,574,122 |
| 2025-03-18 | 67.000 | 67.520 | 65.010 | 65.410 | 65.410 | 10,208,991 |
| 2025-03-17 | 65.800 | 67.480 | 64.800 | 66.390 | 66.390 | 10,490,935 |
| 2025-03-14 | 63.940 | 66.380 | 63.780 | 65.790 | 65.790 | 10,978,519 |
| 2025-03-13 | 68.270 | 69.300 | 64.220 | 64.800 | 64.800 | 17,259,116 |
| 2025-03-12 | 70.230 | 72.300 | 69.150 | 69.190 | 69.190 | 16,769,719 |
| 2025-03-11 | 67.080 | 69.410 | 67.000 | 69.080 | 69.080 | 11,758,494 |
| 2025-03-10 | 71.150 | 71.400 | 67.680 | 69.400 | 69.400 | 20,316,850 |
| 2025-03-07 | 73.860 | 75.800 | 71.090 | 72.340 | 72.340 | 19,980,453 |
| 2025-03-06 | 73.880 | 78.490 | 73.600 | 75.500 | 75.500 | 26,978,743 |
| 2025-03-05 | 73.390 | 74.500 | 70.000 | 72.720 | 72.720 | 22,455,878 |
| 2025-03-04 | 69.060 | 75.370 | 68.560 | 73.120 | 73.120 | 28,763,466 |
| 2025-03-03 | 72.990 | 74.330 | 67.950 | 68.970 | 68.970 | 26,814,828 |
| 2025-02-28 | 84.000 | 85.200 | 72.160 | 72.910 | 72.910 | 35,108,283 |
| 2025-02-27 | 78.650 | 82.880 | 77.400 | 82.250 | 82.250 | 38,879,447 |
| 2025-02-26 | 79.000 | 82.260 | 75.500 | 79.190 | 79.190 | 48,646,131 |
| 2025-02-25 | 64.400 | 82.260 | 64.110 | 82.260 | 82.260 | 52,625,843 |
| 2025-02-24 | 70.490 | 74.550 | 67.000 | 68.550 | 68.550 | 33,918,675 |
| 2025-02-21 | 66.000 | 71.490 | 62.890 | 69.800 | 69.800 | 41,162,176 |
| 2025-02-20 | 64.620 | 65.460 | 62.800 | 63.190 | 63.190 | 21,460,631 |
| 2025-02-19 | 60.800 | 63.800 | 60.800 | 63.190 | 63.190 | 23,699,158 |
| 2025-02-18 | 64.800 | 67.900 | 60.000 | 60.800 | 60.800 | 34,201,238 |
| 2025-02-17 | 65.000 | 69.300 | 63.800 | 66.700 | 66.700 | 32,288,239 |
| 2025-02-14 | 63.950 | 66.770 | 62.360 | 64.810 | 64.810 | 28,718,013 |
| 2025-02-13 | 67.810 | 68.000 | 62.500 | 63.000 | 63.000 | 36,623,879 |
| 2025-02-12 | 68.140 | 70.880 | 67.250 | 68.440 | 68.440 | 30,025,376 |
| 2025-02-11 | 69.720 | 71.200 | 66.800 | 66.850 | 66.850 | 40,539,260 |
| 2025-02-10 | 67.000 | 74.550 | 64.900 | 73.100 | 73.100 | 48,308,258 |
| 2025-02-07 | 68.880 | 69.450 | 63.180 | 64.670 | 64.670 | 55,137,295 |
| 2025-02-06 | 57.240 | 64.690 | 56.000 | 64.690 | 64.690 | 32,775,195 |
| 2025-02-05 | 51.000 | 54.880 | 50.500 | 53.910 | 53.910 | 25,007,013 |
| 2025-01-27 | 52.420 | 52.420 | 48.200 | 48.300 | 48.300 | 17,320,478 |
| 2025-01-24 | 47.180 | 52.210 | 47.180 | 50.780 | 50.780 | 21,190,985 |
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.