Shenzhen Intellifusion Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 49.000 | 50.500 | 47.400 | 47.440 | 47.440 | 16,800,168 |
| 2025-01-22 | 47.600 | 49.090 | 47.600 | 48.140 | 48.140 | 12,680,828 |
| 2025-01-21 | 45.140 | 48.880 | 44.900 | 48.590 | 48.590 | 21,103,573 |
| 2025-01-20 | 45.580 | 46.230 | 44.210 | 44.500 | 44.500 | 13,537,308 |
| 2025-01-17 | 45.550 | 46.970 | 44.450 | 45.760 | 45.760 | 13,043,481 |
| 2025-01-16 | 47.760 | 48.840 | 45.580 | 45.810 | 45.810 | 15,133,493 |
| 2025-01-15 | 47.000 | 48.460 | 46.660 | 47.080 | 47.080 | 15,444,458 |
| 2025-01-14 | 44.320 | 47.080 | 43.890 | 46.880 | 46.880 | 17,112,832 |
| 2025-01-13 | 42.500 | 44.130 | 41.520 | 43.340 | 43.340 | 12,673,750 |
| 2025-01-10 | 45.000 | 47.400 | 43.200 | 43.260 | 43.260 | 18,423,983 |
| 2025-01-09 | 45.050 | 46.880 | 45.000 | 45.370 | 45.370 | 15,188,471 |
| 2025-01-08 | 44.600 | 46.200 | 43.000 | 45.200 | 45.200 | 17,105,450 |
| 2025-01-07 | 42.980 | 45.270 | 42.000 | 45.110 | 45.110 | 16,887,830 |
| 2025-01-06 | 45.440 | 47.100 | 41.990 | 42.580 | 42.580 | 22,314,906 |
| 2025-01-03 | 50.050 | 51.180 | 46.120 | 46.180 | 46.180 | 19,691,636 |
| 2025-01-02 | 49.600 | 51.340 | 48.600 | 49.800 | 49.800 | 16,218,598 |
| 2024-12-31 | 50.970 | 51.940 | 49.010 | 49.600 | 49.600 | 16,999,284 |
| 2024-12-30 | 49.900 | 51.870 | 49.900 | 50.330 | 50.330 | 17,250,884 |
| 2024-12-27 | 55.500 | 56.400 | 49.800 | 49.970 | 49.970 | 34,470,726 |
| 2024-12-26 | 53.020 | 57.700 | 52.800 | 56.490 | 56.490 | 25,420,319 |
| 2024-12-25 | 53.730 | 56.600 | 52.650 | 53.300 | 53.300 | 25,198,693 |
| 2024-12-24 | 56.670 | 56.860 | 51.150 | 53.880 | 53.880 | 34,120,439 |
| 2024-12-23 | 60.000 | 62.240 | 55.100 | 55.800 | 55.800 | 44,680,762 |
| 2024-12-20 | 52.490 | 62.040 | 52.300 | 59.590 | 59.590 | 51,001,202 |
| 2024-12-19 | 50.130 | 55.330 | 49.560 | 51.700 | 51.700 | 31,736,385 |
| 2024-12-18 | 47.680 | 53.380 | 43.500 | 51.700 | 51.700 | 33,446,186 |
| 2024-12-17 | 49.660 | 51.510 | 46.800 | 47.400 | 47.400 | 26,047,453 |
| 2024-12-16 | 49.000 | 52.260 | 46.660 | 48.960 | 48.960 | 31,668,962 |
| 2024-12-13 | 45.840 | 48.790 | 45.230 | 45.260 | 45.260 | 24,118,873 |
| 2024-12-12 | 46.000 | 46.200 | 43.860 | 45.180 | 45.180 | 15,831,326 |
| 2024-12-11 | 43.110 | 46.150 | 42.350 | 45.420 | 45.420 | 21,133,670 |
| 2024-12-10 | 44.400 | 44.650 | 42.570 | 42.770 | 42.770 | 18,389,704 |
| 2024-12-09 | 42.300 | 43.750 | 41.650 | 42.040 | 42.040 | 14,968,704 |
| 2024-12-06 | 44.000 | 46.500 | 42.970 | 43.080 | 43.080 | 26,949,608 |
| 2024-12-05 | 40.500 | 43.610 | 40.020 | 43.100 | 43.100 | 19,393,682 |
| 2024-12-04 | 42.110 | 42.650 | 39.890 | 40.190 | 40.190 | 12,862,156 |
| 2024-12-03 | 42.900 | 43.390 | 40.300 | 41.080 | 41.080 | 17,427,633 |
| 2024-12-02 | 42.420 | 43.880 | 41.230 | 42.680 | 42.680 | 18,177,586 |
| 2024-11-29 | 42.000 | 43.090 | 39.690 | 41.250 | 41.250 | 23,738,335 |
| 2024-11-28 | 40.500 | 44.210 | 39.100 | 41.850 | 41.850 | 30,511,915 |
| 2024-11-27 | 35.300 | 39.850 | 34.320 | 39.800 | 39.800 | 19,618,831 |
| 2024-11-26 | 37.100 | 37.770 | 35.460 | 35.580 | 35.580 | 10,309,390 |
| 2024-11-25 | 37.580 | 38.040 | 35.130 | 36.490 | 36.490 | 12,434,354 |
| 2024-11-22 | 39.200 | 40.280 | 37.000 | 37.190 | 37.190 | 19,279,024 |
| 2024-11-21 | 38.280 | 40.740 | 37.670 | 39.250 | 39.250 | 19,287,680 |
| 2024-11-20 | 35.500 | 38.500 | 35.140 | 38.080 | 38.080 | 14,799,575 |
| 2024-11-19 | 34.500 | 35.750 | 33.970 | 35.750 | 35.750 | 11,812,037 |
| 2024-11-18 | 38.000 | 38.470 | 33.830 | 34.090 | 34.090 | 15,412,942 |
| 2024-11-15 | 36.850 | 39.400 | 36.850 | 37.010 | 37.010 | 17,214,547 |
| 2024-11-14 | 40.090 | 41.570 | 36.660 | 37.060 | 37.060 | 21,976,411 |
| 2024-11-13 | 39.150 | 40.480 | 38.000 | 40.200 | 40.200 | 23,130,532 |
| 2024-11-12 | 38.620 | 39.860 | 37.030 | 37.480 | 37.480 | 19,159,567 |
| 2024-11-11 | 36.770 | 39.100 | 36.770 | 38.390 | 38.390 | 17,391,151 |
| 2024-11-08 | 36.000 | 38.580 | 35.000 | 36.770 | 36.770 | 19,883,890 |
| 2024-11-07 | 33.910 | 36.200 | 33.710 | 35.160 | 35.160 | 15,497,106 |
| 2024-11-06 | 34.050 | 35.540 | 33.680 | 34.130 | 34.130 | 21,809,921 |
| 2024-11-05 | 29.410 | 34.300 | 29.410 | 33.300 | 33.300 | 18,558,317 |
| 2024-11-04 | 28.440 | 29.290 | 28.400 | 29.110 | 29.110 | 5,280,863 |
| 2024-11-01 | 30.400 | 30.800 | 28.460 | 28.500 | 28.500 | 9,106,545 |
| 2024-10-31 | 30.030 | 31.090 | 29.430 | 30.460 | 30.460 | 8,919,682 |
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.