Shenzhen Intellifusion Technologies Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	52.200	52.980	50.880	50.960	50.960	6,342,541
2026-10-21	52.760	53.290	51.950	52.510	52.510	6,829,986
2026-10-20	48.740	52.790	48.200	51.940	51.940	10,034,234
2026-10-19	47.470	49.360	46.000	49.120	49.120	7,964,354
2026-10-16	48.230	50.850	47.300	47.880	47.880	8,533,699
2026-10-15	47.870	49.810	46.520	46.910	46.910	8,033,669
2026-10-14	51.130	51.880	50.100	50.430	50.430	6,347,961
2026-10-13	52.280	52.470	50.110	51.450	51.450	7,975,699
2026-10-12	55.770	56.100	52.570	53.410	53.410	6,577,110
2026-10-09	55.440	58.200	53.730	55.480	55.480	9,417,169
2026-10-08	60.330	60.430	55.450	56.000	56.000	7,538,107
2026-09-30	62.930	63.000	59.920	60.000	60.000	6,646,806
2026-09-29	61.320	63.200	61.070	62.530	62.530	6,508,116
2026-09-28	63.910	64.320	61.480	61.930	61.930	10,075,362
2026-09-24	65.300	65.650	63.590	63.850	63.850	7,758,720
2026-09-23	66.920	67.570	65.380	65.480	65.480	7,678,654
2026-09-22	66.300	67.790	65.450	66.500	66.500	14,202,631
2026-09-21	66.000	66.650	64.700	65.210	65.210	12,817,305
2026-09-18	58.080	67.580	57.480	65.600	65.600	23,442,503
2026-09-17	55.500	58.300	55.310	57.000	57.000	10,535,653
2026-09-16	52.800	55.960	51.910	55.710	55.710	9,337,695
2026-09-15	52.330	53.980	51.790	52.590	52.590	4,267,978
2026-09-14	51.330	53.480	50.700	52.220	52.220	5,711,896
2026-09-11	53.010	53.110	50.300	51.980	51.980	7,810,620
2026-09-10	54.060	54.100	52.880	53.200	53.200	5,737,781
2026-09-09	54.800	55.750	54.180	54.500	54.500	5,574,301
2026-09-08	56.190	56.580	54.680	54.780	54.780	7,001,783
2026-09-07	57.450	57.560	55.830	56.240	56.240	8,158,775
2026-09-04	57.700	59.160	56.000	56.990	56.990	10,537,598
2026-09-03	57.910	58.340	55.960	56.860	56.860	6,377,457
2026-09-02	56.580	58.700	56.150	57.470	57.470	9,198,998
2026-09-01	59.990	60.310	56.920	57.520	57.520	10,017,798
2026-08-31	55.500	60.200	54.110	60.160	60.160	12,045,160
2026-08-28	59.430	60.430	55.900	55.900	55.900	10,114,439
2026-08-27	55.910	59.750	55.880	59.540	59.540	10,791,610
2026-08-26	55.100	56.360	54.880	55.230	55.230	4,758,090
2026-08-25	54.770	56.280	54.100	55.600	55.600	5,614,127
2026-08-24	57.000	57.570	54.380	55.050	55.050	5,998,451
2026-08-21	56.000	58.150	55.450	57.120	57.120	5,887,404
2026-08-20	56.330	58.200	56.000	56.550	56.550	7,004,502
2026-08-19	59.710	60.500	55.890	56.260	56.260	11,182,671
2026-08-18	62.100	62.410	59.900	60.900	60.900	10,162,501
2026-08-17	60.000	62.450	59.360	62.390	62.390	8,528,407
2026-08-14	59.930	60.460	58.420	59.790	59.790	7,105,251
2026-08-13	61.500	62.860	59.580	59.600	59.600	10,040,319
2026-08-12	60.510	61.300	59.560	60.260	60.260	5,895,768
2026-08-11	59.410	60.830	58.410	60.000	60.000	6,819,520
2026-08-10	61.890	62.000	59.010	59.990	59.990	9,374,142
2026-08-07	60.270	62.160	58.610	61.550	61.550	11,180,957
2026-08-06	59.600	61.650	58.850	60.470	60.470	10,784,772
2026-08-05	56.300	61.230	56.020	60.250	60.250	14,283,599
2026-08-04	55.500	57.220	54.500	56.700	56.700	10,178,316
2026-08-03	56.910	58.450	53.700	54.310	54.310	12,507,531
2026-07-31	57.000	58.530	55.600	56.890	56.890	18,322,523
2026-07-30	58.860	59.400	51.870	52.650	52.650	18,922,455
2026-07-29	62.570	63.420	57.600	59.450	59.450	15,749,674
2026-07-28	64.660	65.970	62.290	62.690	62.690	11,586,930
2026-07-27	66.330	67.920	64.150	66.420	66.420	11,646,435
2026-07-24	66.520	69.610	66.140	66.660	66.660	10,343,890
2026-07-23	74.900	76.220	67.620	67.870	67.870	16,557,466

Page 1 of 15 · 859 trading daysOlder →

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.