Shenzhen - Delayed Quote
CNY
Shenzhen Inovance Technology Co.,Ltd (300124.SZ)
56.52
+1.36
(+2.47%)
At close: 3:04:52 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
55.39
56.04
54.21
55.16
55.16
38,158,705
Oct 30, 2026
56.33
57.51
55.32
55.39
55.39
37,434,569
Oct 29, 2026
55.64
57.82
55.37
56.78
56.78
53,731,245
Oct 28, 2026
53.33
57.47
53.02
56.16
56.16
73,833,336
Oct 27, 2026
54.00
55.48
53.21
53.31
53.31
44,103,245
Oct 26, 2026
53.51
55.78
53.46
55.25
55.25
67,107,230
Oct 23, 2026
49.12
53.75
48.97
53.50
53.50
60,016,658
Oct 22, 2026
49.82
50.86
49.66
49.91
49.91
30,323,102
Oct 21, 2026
50.90
51.05
49.65
49.90
49.90
29,193,539
Oct 20, 2026
50.76
51.50
49.98
50.80
50.80
31,162,975
Oct 19, 2026
49.69
50.94
49.40
50.79
50.79
22,722,651
Oct 16, 2026
49.68
50.38
49.18
49.70
49.70
20,442,738
Oct 15, 2026
48.60
49.85
48.50
49.39
49.39
25,386,096
Oct 14, 2026
50.64
50.85
49.23
49.33
49.33
26,728,230
Oct 13, 2026
50.00
51.34
49.51
50.89
50.89
25,014,640
Oct 12, 2026
50.43
51.06
50.12
50.45
50.45
17,300,231
Oct 9, 2026
49.50
50.87
48.85
50.59
50.59
30,737,420
Oct 8, 2026
51.01
51.50
49.24
49.85
49.85
44,414,577
Sep 30, 2026
52.26
52.55
51.32
51.90
51.90
19,434,305
Sep 29, 2026
52.74
52.97
52.13
52.49
52.49
22,021,592
Sep 28, 2026
51.89
53.08
51.89
52.29
52.29
30,067,229
Sep 24, 2026
52.50
52.84
51.86
51.88
51.88
18,002,047
Sep 23, 2026
53.80
53.98
52.68
52.72
52.72
23,127,568
Sep 22, 2026
53.45
54.40
53.33
54.05
54.05
31,484,932
Sep 21, 2026
52.60
53.30
52.50
52.84
52.84
27,182,441
Sep 18, 2026
52.00
52.52
51.82
52.45
52.45
37,423,276
Sep 17, 2026
51.00
51.68
50.62
51.59
51.59
29,975,119
Sep 16, 2026
51.30
51.60
49.95
51.44
51.44
44,584,313
Sep 15, 2026
53.50
53.69
51.42
51.55
51.55
45,740,263
Sep 14, 2026
53.09
54.12
52.85
53.66
53.66
13,180,437
Sep 11, 2026
53.97
54.43
53.44
53.52
53.52
28,292,972
Sep 10, 2026
55.55
55.55
54.40
54.46
54.46
24,854,301
Sep 9, 2026
57.10
57.10
55.26
55.92
55.92
31,916,509
Sep 8, 2026
58.61
58.86
57.15
57.15
57.15
30,145,003
Sep 7, 2026
59.28
59.78
58.80
58.90
58.90
16,460,030
Sep 4, 2026
60.51
60.64
59.15
59.31
59.31
18,879,515
Sep 3, 2026
60.00
60.99
60.00
60.15
60.15
11,744,813
Sep 2, 2026
60.88
60.89
59.86
60.00
60.00
14,382,953
Sep 1, 2026
61.78
62.57
60.88
60.95
60.95
22,365,700
Aug 31, 2026
62.00
62.00
60.12
61.87
61.87
20,223,975
Aug 28, 2026
62.12
62.67
61.91
62.05
62.05
14,542,668
Aug 27, 2026
61.60
62.19
61.50
62.12
62.12
13,471,259
Aug 26, 2026
61.39
63.20
61.25
61.90
61.90
24,977,254
Aug 25, 2026
60.00
61.99
59.50
61.39
61.39
44,051,117
Aug 24, 2026
58.80
59.25
57.86
58.30
58.30
16,490,226
Aug 21, 2026
58.80
59.52
58.30
59.03
59.03
14,306,789
Aug 20, 2026
59.76
60.49
59.05
59.12
59.12
15,772,886
Aug 19, 2026
61.80
61.80
59.55
59.75
59.75
27,382,647
Aug 18, 2026
61.93
62.68
61.08
62.18
62.18
20,732,350
Aug 17, 2026
61.33
62.42
60.81
61.97
61.97
21,052,369
Aug 14, 2026
61.19
61.49
60.79
61.20
61.20
15,377,202
Aug 13, 2026
63.50
63.70
61.07
61.07
61.07
34,922,184
Aug 12, 2026
64.01
64.25
63.00
63.15
63.15
20,395,442
Aug 11, 2026
64.01
65.00
63.79
63.97
63.97
19,873,123
Aug 10, 2026
64.60
65.50
64.18
64.34
64.34
20,510,751
Aug 7, 2026
63.38
65.10
63.21
64.60
64.60
30,616,413
Aug 6, 2026
64.00
64.85
62.97
63.39
63.39
28,282,630
Aug 5, 2026
64.35
64.52
63.45
64.39
64.39
28,813,153
Aug 4, 2026
64.54
64.64
63.34
64.10
64.10
22,890,586
Aug 3, 2026
64.37
65.12
64.00
64.11
64.11
23,302,872
Jul 31, 2026
63.50
64.93
62.77
64.06
64.06
34,765,194
Jul 30, 2026
61.22
64.43
61.15
63.51
63.51
48,441,687
Jul 29, 2026
58.72
62.00
58.51
61.61
61.61
40,961,550
Jul 28, 2026
58.80
59.47
58.20
58.67
58.67
23,263,956
Jul 27, 2026
58.99
59.88
58.78
59.48
59.48
20,485,379
Jul 24, 2026
61.50
61.50
59.35
59.35
59.35
27,304,656
Jul 23, 2026
60.98
62.70
60.23
62.36
62.36
27,846,701
Jul 22, 2026
60.93
61.60
60.17
61.59
61.59
27,912,140
Jul 21, 2026
59.74
61.68
59.11
61.53
61.53
36,180,682
Jul 20, 2026
59.50
61.64
57.32
59.73
59.73
43,665,852
Jul 17, 2026
60.18
60.80
58.57
59.12
59.12
32,048,806
Jul 16, 2026
60.84
61.52
60.11
60.31
60.31
23,100,036
Jul 15, 2026
60.72
61.66
59.88
61.04
61.04
27,125,518
Jul 14, 2026
60.71
60.95
58.85
60.25
60.25
36,891,851
Jul 13, 2026
63.00
63.01
60.86
60.95
60.95
34,383,374
Jul 10, 2026
64.48
65.90
63.35
63.43
63.43
37,847,704
Jul 9, 2026
63.20
64.47
62.26
64.32
64.32
37,597,628
Jul 8, 2026
65.50
66.04
63.15
63.20
63.20
39,479,263
Jul 7, 2026
68.00
69.79
65.73
66.05
66.05
43,767,199
Jul 6, 2026
71.70
71.94
68.20
68.33
68.33
69,748,638
Jul 3, 2026
67.50
74.63
67.40
72.15
72.15
97,020,245
Jul 2, 2026
67.47
71.79
67.31
68.40
68.40
70,335,781
Jul 1, 2026
66.40
69.38
65.74
68.20
68.20
47,208,045
Jun 30, 2026
66.53
67.28
64.39
66.33
66.33
42,334,935
Jun 29, 2026
62.98
65.97
62.01
65.23
65.23
48,297,832
Jun 26, 2026
66.40
66.75
63.13
63.28
63.28
43,068,790
Jun 25, 2026
66.66
70.32
66.42
66.84
66.84
51,711,185
Jun 24, 2026
66.64
67.49
65.74
66.31
66.31
30,921,533
Jun 23, 2026
68.30
68.80
66.57
66.82
66.82
36,475,062
Jun 22, 2026
71.25
71.40
66.83
68.95
68.95
50,994,123
Jun 18, 2026
69.58
72.36
69.25
71.18
71.18
39,018,773
Jun 17, 2026
69.35
69.81
68.18
69.75
69.75
30,740,616
Jun 16, 2026
69.30
72.21
69.02
70.24
70.24
33,373,825
Jun 15, 2026
69.00
69.77
68.01
69.30
69.30
34,189,360
Jun 12, 2026
69.50
70.66
67.16
67.16
67.16
51,081,997
Jun 11, 2026
69.62
70.50
68.64
69.21
69.21
32,808,126
Jun 10, 2026
73.50
73.71
69.51
70.10
70.10
53,448,683
Jun 9, 2026
76.33
76.75
73.75
74.60
74.60
43,023,375
Jun 8, 2026
73.00
77.28
72.72
74.52
74.52
56,807,385
Jun 5, 2026
74.48
77.63
72.14
75.08
75.08
53,179,528
Jun 4, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
75.60
77.46
74.03
74.15
74.15
36,888,111
Jun 3, 2026
76.24
77.83
75.30
75.86
75.36
42,015,149
Jun 2, 2026
74.96
77.74
74.88
76.47
75.97
36,450,362
Jun 1, 2026
74.00
76.44
73.00
74.50
74.01
44,763,655
May 29, 2026
77.15
78.25
73.40
73.96
73.47
40,877,285
May 28, 2026
78.00
78.10
75.28
76.95
76.44
41,691,030
May 27, 2026
79.85
80.43
77.79
78.10
77.59
50,829,218
May 26, 2026
79.35
84.05
79.22
80.88
80.35
71,002,696
May 25, 2026
79.40
79.86
76.90
78.83
78.31
42,818,663
May 22, 2026
77.87
79.36
76.30
78.99
78.47
49,464,279
May 21, 2026
77.00
80.75
77.00
77.77
77.26
66,775,630
May 20, 2026
77.16
77.58
75.69
76.76
76.25
32,444,528
May 19, 2026
77.60
77.88
75.90
77.80
77.29
35,410,068
May 18, 2026
77.42
79.30
76.62
77.36
76.85
54,705,518
May 15, 2026
74.49
79.88
74.49
77.32
76.81
71,909,609
May 14, 2026
76.46
76.55
74.40
74.42
73.93
29,110,776
May 13, 2026
75.37
76.77
73.78
76.46
75.96
51,012,149
May 12, 2026
77.48
78.08
75.25
75.45
74.95
44,545,655
May 11, 2026
75.50
78.24
75.20
77.49
76.98
62,850,959
May 8, 2026
74.67
76.21
74.53
75.00
74.51
51,029,083
May 7, 2026
71.90
76.19
71.77
75.55
75.05
86,760,287
May 6, 2026
69.98
71.55
69.01
71.07
70.60
55,299,119
Apr 30, 2026
67.67
70.41
67.42
68.60
68.15
55,779,743
Apr 29, 2026
61.99
67.67
61.80
67.59
67.14
89,255,041
Apr 28, 2026
64.00
64.00
60.13
61.36
60.96
67,549,640
Apr 27, 2026
64.11
66.55
64.02
65.74
65.31
37,245,232
Apr 24, 2026
65.02
65.29
63.63
64.75
64.32
34,526,435
Apr 23, 2026
67.00
67.19
65.28
65.34
64.91
30,536,683
Apr 22, 2026
65.86
67.12
65.32
66.91
66.47
28,031,176
Apr 21, 2026
66.66
66.94
65.10
66.04
65.60
29,163,226
Apr 20, 2026
66.00
66.97
65.61
66.52
66.08
33,216,049
Apr 17, 2026
66.71
66.72
65.51
65.66
65.23
38,990,739
Apr 16, 2026
68.33
68.68
66.66
66.84
66.40
41,057,955
Apr 15, 2026
69.59
69.90
67.80
67.90
67.45
24,145,625
Apr 14, 2026
68.13
69.47
68.11
69.11
68.65
27,324,025
Apr 13, 2026
67.55
68.08
66.78
67.60
67.15
21,245,692
Apr 10, 2026
66.72
68.59
66.72
68.11
67.66
33,376,092
Apr 9, 2026
66.77
66.88
65.87
66.04
65.60
20,165,815
Apr 8, 2026
66.02
67.45
66.01
67.45
67.01
23,465,172
Apr 7, 2026
66.18
66.25
64.55
64.75
64.32
14,203,867
Apr 3, 2026
66.71
67.08
66.01
66.06
65.62
9,009,995
Apr 2, 2026
68.00
68.05
66.00
66.87
66.43
19,342,830
Apr 1, 2026
68.50
68.66
67.67
68.22
67.77
12,598,229
Mar 31, 2026
68.15
68.88
66.95
67.00
66.56
14,616,997
Mar 30, 2026
67.58
68.00
66.75
67.38
66.94
12,225,030
Mar 27, 2026
66.95
68.72
66.60
68.54
68.09
17,131,942
Mar 26, 2026
68.00
68.60
67.32
67.52
67.07
14,242,200
Mar 25, 2026
66.59
68.12
66.12
68.01
67.56
19,383,056
Mar 24, 2026
67.03
67.10
65.00
66.10
65.66
16,902,069
Mar 23, 2026
68.01
68.26
65.00
65.33
64.90
30,592,306
Mar 20, 2026
69.09
69.64
67.75
68.75
68.30
25,787,179
Mar 19, 2026
69.29
69.98
69.12
69.23
68.77
21,680,122
Mar 18, 2026
71.17
71.48
69.19
70.00
69.54
28,090,713
Mar 17, 2026
71.93
72.48
70.82
71.20
70.73
27,742,320
Mar 16, 2026
71.50
71.90
70.40
71.80
71.33
33,359,501
Mar 13, 2026
71.43
72.79
70.91
72.79
72.31
41,172,759
Mar 12, 2026
71.07
71.30
69.80
71.16
70.69
25,919,885
Mar 11, 2026
71.04
71.85
70.95
71.15
70.68
23,086,659
Mar 10, 2026
70.92
71.62
70.76
71.04
70.57
25,092,481
Mar 9, 2026
70.89
71.37
69.96
70.79
70.32
29,902,602
Mar 6, 2026
70.28
71.98
70.01
71.47
71.00
26,929,956
Mar 5, 2026
71.40
71.69
69.77
70.39
69.93
37,573,407
Mar 4, 2026
68.23
69.02
67.62
67.99
67.54
25,631,512
Mar 3, 2026
71.30
71.83
69.01
69.01
68.56
33,314,652
Mar 2, 2026
71.75
72.42
70.91
71.38
70.91
28,449,813
Feb 27, 2026
73.53
73.87
72.82
72.92
72.44
27,114,840
Feb 26, 2026
73.94
74.08
73.38
73.80
73.31
20,891,294
Feb 25, 2026
74.28
74.44
73.42
74.20
73.71
26,944,457
Feb 24, 2026
77.03
77.11
74.33
74.35
73.86
34,527,546
Feb 13, 2026
75.50
75.67
74.92
75.12
74.62
18,142,712
Feb 12, 2026
75.35
75.88
74.90
75.80
75.30
20,098,358
Feb 11, 2026
78.00
78.00
75.38
75.45
74.95
34,577,466
Feb 10, 2026
76.80
78.59
76.53
78.37
77.85
32,353,062
Feb 9, 2026
75.36
77.33
75.35
76.85
76.34
29,069,562
Feb 6, 2026
73.84
75.28
73.39
74.65
74.16
21,436,335
Feb 5, 2026
75.58
75.66
73.75
74.53
74.04
22,730,129
Feb 4, 2026
75.29
75.78
74.30
75.57
75.07
21,888,029
Feb 3, 2026
75.51
75.68
74.22
75.43
74.93
26,741,185
Feb 2, 2026
74.52
77.00
74.45
75.04
74.55
33,400,621
Jan 30, 2026
75.68
76.08
73.21
74.63
74.14
33,638,913
Jan 29, 2026
76.44
77.03
75.68
75.87
75.37
30,604,601
Jan 28, 2026
78.00
78.27
75.85
76.41
75.91
44,735,187
Jan 27, 2026
77.01
79.70
76.75
78.44
77.92
34,792,755
Jan 26, 2026
79.50
80.45
77.20
77.20
76.69
41,862,977
Jan 23, 2026
79.35
80.99
79.19
79.38
78.86
39,627,813
Jan 22, 2026
80.60
82.59
79.03
79.12
78.60
36,242,230
Jan 21, 2026
79.15
81.50
79.09
80.08
79.55
37,606,145
Jan 20, 2026
80.01
81.18
78.80
79.38
78.86
34,100,363
Jan 19, 2026
80.85
81.55
79.91
80.27
79.74
32,116,704
Jan 16, 2026
81.17
82.15
80.51
80.85
80.32
46,966,213
Jan 15, 2026
77.89
81.48
77.71
80.84
80.31
60,928,418
Jan 14, 2026
78.61
81.36
77.01
77.95
77.44
55,663,669
Jan 13, 2026
80.82
80.82
78.28
78.33
77.81
43,820,035
Jan 12, 2026
79.14
81.17
78.60
80.85
80.32
52,437,918
Jan 9, 2026
77.46
78.98
77.31
78.30
77.78
33,085,061
Jan 8, 2026
78.40
79.00
77.26
77.58
77.07
30,648,932
Jan 7, 2026
78.30
79.02
77.50
78.03
77.52
31,086,741
Jan 6, 2026
78.69
78.80
77.50
78.48
77.96
37,666,107
Jan 5, 2026
75.56
79.30
75.10
78.35
77.83
56,452,942
Dec 31, 2025
76.49
76.49
75.01
75.33
74.83
35,321,955
Dec 30, 2025
73.05
76.69
73.00
76.48
75.98
52,697,764
Dec 29, 2025
73.45
74.11
73.08
73.45
72.97
23,694,773
Dec 26, 2025
73.68
73.75
72.68
73.30
72.82
21,201,965
Dec 25, 2025
72.50
73.87
72.50
73.67
73.18
25,891,715
Dec 24, 2025
72.40
72.65
71.73
72.36
71.88
19,282,107
Dec 23, 2025
72.85
73.49
72.32
72.47
71.99
19,302,070
Dec 22, 2025
71.83
73.15
71.71
72.72
72.24
24,474,682
Dec 19, 2025
71.63
72.34
71.50
71.55
71.08
14,147,913
Dec 18, 2025
71.49
72.59
71.29
71.29
70.82
17,806,082
Dec 17, 2025
70.56
71.89
69.98
71.85
71.38
22,818,097
Dec 16, 2025
71.76
71.94
70.41
70.55
70.08
17,824,088
Dec 15, 2025
73.20
73.60
71.69
71.76
71.29
22,040,439
Dec 12, 2025
73.50
74.08
72.83
73.90
73.41
25,949,394
Dec 11, 2025
74.74
75.48
73.73
73.73
73.24
27,253,340
Dec 10, 2025
72.46
74.80
72.35
74.69
74.20
39,061,761
Dec 9, 2025
74.00
74.00
72.31
72.45
71.97
26,723,558
Dec 8, 2025
73.44
74.38
72.80
74.04
73.55
33,409,395
Dec 5, 2025
72.27
73.17
71.75
73.16
72.68
26,187,268
Dec 4, 2025
71.24
73.33
71.24
72.65
72.17
43,772,692
Dec 3, 2025
71.03
71.60
70.07
70.27
69.81
17,521,898
Dec 2, 2025
71.78
71.81
71.01
71.07
70.60
21,215,125
Dec 1, 2025
70.93
71.99
70.36
71.99
71.52
28,913,893
Nov 28, 2025
70.37
70.88
69.90
70.66
70.19
18,555,964
Nov 27, 2025
70.48
71.42
70.09
70.12
69.66
19,993,906
Nov 26, 2025
69.86
70.85
69.41
70.30
69.84
22,634,628
Nov 25, 2025
70.50
71.07
69.81
69.81
69.35
24,351,814
Nov 24, 2025
70.00
70.45
68.90
69.81
69.35
26,512,625
Nov 21, 2025
69.41
70.79
68.25
69.60
69.14
30,888,590
Nov 20, 2025
71.18
71.48
69.95
69.99
69.53
17,625,500
Nov 19, 2025
71.59
71.87
70.82
71.00
70.53
18,859,671
Nov 18, 2025
71.49
71.85
71.10
71.51
71.04
18,330,184
Nov 17, 2025
71.09
71.68
70.80
71.50
71.03
21,380,232
Nov 14, 2025
72.30
72.50
71.09
71.09
70.62
19,191,446
Nov 13, 2025
71.50
72.74
71.45
72.40
71.92
20,205,115
Nov 12, 2025
72.04
72.58
71.22
71.50
71.03
21,938,641
Nov 11, 2025
73.24
73.99
72.04
72.13
71.65
17,822,929
Nov 10, 2025
73.68
74.24
72.33
72.81
72.33
21,414,596
Nov 7, 2025
74.30
74.30
73.25
73.58
73.10
18,651,861
Nov 6, 2025
73.19
74.75
73.01
74.50
74.01
26,153,059
Nov 5, 2025
72.29
73.42
71.90
73.10
72.62
25,581,097
Nov 4, 2025
74.49
74.70
72.52
73.09
72.61
33,199,276
Nov 3, 2025
77.38
77.38
73.83
74.85
74.36
40,999,409
