Shenzhen Inovance Technology Co.,Ltd (300124.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 50.70 | 52.37 | 50.70 | 51.30 | 51.30 | 14,155,953 |
| Jun 27, 2024 | 51.88 | 52.06 | 51.18 | 51.30 | 51.30 | 9,475,795 |
| Jun 26, 2024 | 51.55 | 52.08 | 50.68 | 51.89 | 51.89 | 11,374,053 |
| Jun 25, 2024 | 51.20 | 52.14 | 50.98 | 51.70 | 51.70 | 12,036,900 |
| Jun 24, 2024 | 52.15 | 52.15 | 50.85 | 50.98 | 50.98 | 12,909,601 |
| Jun 21, 2024 | 51.93 | 52.25 | 51.33 | 51.72 | 51.72 | 10,761,031 |
| Jun 20, 2024 | 53.48 | 53.92 | 51.51 | 51.69 | 51.69 | 20,813,960 |
| Jun 19, 2024 | 55.71 | 56.00 | 53.76 | 53.80 | 53.80 | 14,634,814 |
| Jun 18, 2024 | 55.54 | 56.29 | 55.43 | 55.66 | 55.66 | 11,305,322 |
| Jun 17, 2024 | 55.01 | 56.28 | 54.82 | 55.77 | 55.77 | 16,014,839 |
| Jun 14, 2024 | 54.50 | 55.82 | 53.61 | 55.26 | 55.26 | 27,535,028 |
| Jun 13, 2024 | 54.14 | 54.68 | 53.39 | 54.25 | 54.25 | 17,013,025 |
| Jun 12, 2024 | 54.50 | 54.92 | 53.28 | 53.55 | 53.55 | 17,865,203 |
| Jun 11, 2024 | 53.70 | 55.06 | 53.60 | 54.77 | 54.77 | 11,523,233 |
| Jun 07, 2024 | 55.32 | 55.83 | 54.21 | 54.37 | 54.37 | 12,190,477 |
| Jun 06, 2024 | 55.19 | 55.74 | 54.71 | 55.53 | 55.53 | 12,744,347 |
| Jun 05, 2024 | 55.49 | 56.45 | 55.30 | 55.43 | 55.43 | 10,525,383 |
| Jun 04, 2024 | 55.89 | 55.98 | 54.69 | 55.48 | 55.48 | 19,880,750 |
| Jun 03, 2024 | 56.79 | 57.65 | 55.44 | 55.88 | 55.88 | 19,963,702 |
| May 31, 2024 | 58.20 | 58.78 | 57.91 | 57.94 | 57.94 | 7,304,009 |
| May 30, 2024 | 58.40 | 59.09 | 57.92 | 58.17 | 58.17 | 6,864,627 |
| May 30, 2024 | 0.45 Dividend | |||||
| May 29, 2024 | 58.51 | 59.12 | 58.12 | 58.41 | 57.96 | 6,598,438 |
| May 28, 2024 | 59.71 | 59.81 | 58.50 | 58.61 | 58.16 | 8,098,273 |
| May 27, 2024 | 59.50 | 60.06 | 59.15 | 59.71 | 59.25 | 4,729,911 |
| May 24, 2024 | 59.71 | 60.10 | 58.92 | 59.30 | 58.84 | 7,501,501 |
| May 23, 2024 | 59.55 | 60.25 | 59.51 | 60.09 | 59.63 | 5,805,740 |
| May 22, 2024 | 60.00 | 60.33 | 59.55 | 59.97 | 59.51 | 8,787,574 |
| May 21, 2024 | 61.00 | 61.05 | 59.81 | 60.15 | 59.69 | 6,090,171 |
| May 20, 2024 | 61.00 | 61.87 | 60.80 | 61.05 | 60.58 | 9,673,815 |
| May 17, 2024 | 60.71 | 61.17 | 59.85 | 60.92 | 60.45 | 8,997,933 |
| May 16, 2024 | 60.86 | 61.19 | 59.70 | 59.81 | 59.35 | 10,003,199 |
| May 15, 2024 | 61.39 | 61.77 | 61.00 | 61.01 | 60.54 | 4,896,783 |
| May 14, 2024 | 61.72 | 62.42 | 61.05 | 61.45 | 60.98 | 7,175,626 |
| May 13, 2024 | 62.22 | 63.47 | 61.59 | 61.72 | 61.24 | 11,559,322 |
| May 10, 2024 | 63.88 | 64.38 | 63.00 | 63.20 | 62.71 | 7,067,303 |
| May 09, 2024 | 63.77 | 64.05 | 62.91 | 63.68 | 63.19 | 10,372,853 |
| May 08, 2024 | 63.88 | 65.20 | 63.63 | 63.77 | 63.28 | 15,486,430 |
| May 07, 2024 | 63.00 | 64.15 | 62.68 | 63.77 | 63.28 | 17,042,516 |
| May 06, 2024 | 59.55 | 63.16 | 59.55 | 62.95 | 62.47 | 27,838,817 |
| Apr 30, 2024 | 59.70 | 60.22 | 59.36 | 59.50 | 59.04 | 10,007,775 |
| Apr 29, 2024 | 59.16 | 60.49 | 58.60 | 59.98 | 59.52 | 15,529,523 |
| Apr 26, 2024 | 57.14 | 59.40 | 57.10 | 59.29 | 58.83 | 12,677,264 |
| Apr 25, 2024 | 58.51 | 58.60 | 57.28 | 57.43 | 56.99 | 12,223,124 |
| Apr 24, 2024 | 59.39 | 60.79 | 59.10 | 59.18 | 58.72 | 11,735,211 |
| Apr 23, 2024 | 61.04 | 61.31 | 59.18 | 59.95 | 59.49 | 13,233,724 |
| Apr 22, 2024 | 60.68 | 61.69 | 60.59 | 61.28 | 60.81 | 7,582,812 |
| Apr 19, 2024 | 61.03 | 61.50 | 60.78 | 61.00 | 60.53 | 7,416,507 |
| Apr 18, 2024 | 61.35 | 61.96 | 61.10 | 61.26 | 60.79 | 9,726,512 |
| Apr 17, 2024 | 60.83 | 61.87 | 60.37 | 61.79 | 61.31 | 10,989,259 |
| Apr 16, 2024 | 60.10 | 61.88 | 59.95 | 60.82 | 60.35 | 16,733,796 |
| Apr 15, 2024 | 58.65 | 60.28 | 57.72 | 60.20 | 59.74 | 13,485,351 |
| Apr 12, 2024 | 58.44 | 60.04 | 58.42 | 58.63 | 58.18 | 11,179,903 |
| Apr 11, 2024 | 57.50 | 59.15 | 57.38 | 58.65 | 58.20 | 9,692,636 |
| Apr 10, 2024 | 58.11 | 58.66 | 57.47 | 58.02 | 57.57 | 11,808,667 |
| Apr 09, 2024 | 59.56 | 60.00 | 58.08 | 58.28 | 57.83 | 16,683,546 |
| Apr 08, 2024 | 62.40 | 62.40 | 59.38 | 59.55 | 59.09 | 18,728,752 |
| Apr 03, 2024 | 60.69 | 61.99 | 60.65 | 61.48 | 61.01 | 12,642,376 |
| Apr 02, 2024 | 61.55 | 61.55 | 60.40 | 61.10 | 60.63 | 14,182,050 |
| Apr 01, 2024 | 62.40 | 62.42 | 61.13 | 61.47 | 61.00 | 12,515,883 |
| Mar 29, 2024 | 61.88 | 62.38 | 60.87 | 61.22 | 60.75 | 10,940,175 |
| Mar 28, 2024 | 59.98 | 60.78 | 58.71 | 60.23 | 59.77 | 12,937,635 |
| Mar 27, 2024 | 60.42 | 60.99 | 59.48 | 59.55 | 59.09 | 9,586,369 |
| Mar 26, 2024 | 60.72 | 61.08 | 60.02 | 60.47 | 60.00 | 10,715,557 |
| Mar 25, 2024 | 61.40 | 62.00 | 60.68 | 60.70 | 60.23 | 10,469,342 |
| Mar 22, 2024 | 61.30 | 61.98 | 61.00 | 61.39 | 60.92 | 12,922,857 |
| Mar 21, 2024 | 62.73 | 63.20 | 61.27 | 61.29 | 60.82 | 13,853,867 |
| Mar 20, 2024 | 62.63 | 63.29 | 62.38 | 62.89 | 62.41 | 7,614,665 |
| Mar 19, 2024 | 64.34 | 64.34 | 62.76 | 62.94 | 62.46 | 11,918,299 |
| Mar 18, 2024 | 64.08 | 64.48 | 63.06 | 64.34 | 63.84 | 11,639,086 |
| Mar 15, 2024 | 64.01 | 64.19 | 62.83 | 63.98 | 63.49 | 12,422,415 |
| Mar 14, 2024 | 65.49 | 65.80 | 63.63 | 64.08 | 63.59 | 15,214,402 |
| Mar 13, 2024 | 65.58 | 65.78 | 65.01 | 65.33 | 64.83 | 10,191,954 |
| Mar 12, 2024 | 65.97 | 66.39 | 65.15 | 65.70 | 65.19 | 10,614,234 |
| Mar 11, 2024 | 66.89 | 67.12 | 65.11 | 66.10 | 65.59 | 14,832,854 |
| Mar 08, 2024 | 66.85 | 67.20 | 66.29 | 66.95 | 66.43 | 7,581,231 |
| Mar 07, 2024 | 66.80 | 68.20 | 66.41 | 66.87 | 66.35 | 11,628,023 |
| Mar 06, 2024 | 66.21 | 66.99 | 65.97 | 66.50 | 65.99 | 11,609,385 |
| Mar 05, 2024 | 64.83 | 66.90 | 64.50 | 66.75 | 66.24 | 20,269,679 |
| Mar 04, 2024 | 63.63 | 65.45 | 63.55 | 64.85 | 64.35 | 14,453,963 |
| Mar 01, 2024 | 63.21 | 64.08 | 62.83 | 63.85 | 63.36 | 14,004,114 |
| Feb 29, 2024 | 61.10 | 63.45 | 61.10 | 63.21 | 62.72 | 14,868,702 |
| Feb 28, 2024 | 62.28 | 62.43 | 61.49 | 61.50 | 61.03 | 15,641,813 |
| Feb 27, 2024 | 60.48 | 62.27 | 60.21 | 62.01 | 61.53 | 16,040,389 |
| Feb 26, 2024 | 62.50 | 62.88 | 60.30 | 60.80 | 60.33 | 19,022,889 |
| Feb 23, 2024 | 61.12 | 61.78 | 59.65 | 60.70 | 60.23 | 14,887,467 |
| Feb 22, 2024 | 61.47 | 62.55 | 61.01 | 61.61 | 61.14 | 10,006,568 |
| Feb 21, 2024 | 62.70 | 63.26 | 60.19 | 61.80 | 61.32 | 18,113,303 |
| Feb 20, 2024 | 62.00 | 63.58 | 61.70 | 63.00 | 62.51 | 10,335,754 |
| Feb 19, 2024 | 62.20 | 64.45 | 62.00 | 62.37 | 61.89 | 14,265,561 |
| Feb 08, 2024 | 62.00 | 64.98 | 61.71 | 62.05 | 61.57 | 20,977,798 |
| Feb 07, 2024 | 59.60 | 62.55 | 59.20 | 62.00 | 61.52 | 20,620,312 |
| Feb 06, 2024 | 58.35 | 60.50 | 58.07 | 60.10 | 59.64 | 19,475,791 |
| Feb 05, 2024 | 57.00 | 60.45 | 56.20 | 59.35 | 58.89 | 23,328,878 |
| Feb 02, 2024 | 56.02 | 58.80 | 55.91 | 57.24 | 56.80 | 12,812,110 |
| Feb 01, 2024 | 55.90 | 57.60 | 55.51 | 56.50 | 56.06 | 12,794,928 |
| Jan 31, 2024 | 55.00 | 56.88 | 54.01 | 55.96 | 55.53 | 14,217,989 |
| Jan 30, 2024 | 55.11 | 55.85 | 54.39 | 54.44 | 54.02 | 10,066,109 |
| Jan 29, 2024 | 56.60 | 57.35 | 55.68 | 55.72 | 55.29 | 10,889,589 |
| Jan 26, 2024 | 54.87 | 57.66 | 54.56 | 56.87 | 56.43 | 14,897,663 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.