Shenzhen Inovance Tech (300124.SHE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 64.54 | 65.10 | 63.21 | 64.60 | +1.91% | 30,616,413 |
| 2026-08-06 | 64.00 | 64.85 | 62.97 | 63.39 | -1.55% | 28,282,630 |
| 2026-08-05 | 64.35 | 64.52 | 63.45 | 64.39 | +0.45% | 28,813,153 |
| 2026-08-04 | 64.54 | 64.64 | 63.34 | 64.10 | -0.02% | 22,890,586 |
| 2026-08-03 | 64.37 | 65.12 | 64.00 | 64.11 | +0.08% | 23,302,872 |
| 2026-07-31 | 63.50 | 64.93 | 62.77 | 64.06 | +0.87% | 34,765,194 |
| 2026-07-30 | 61.22 | 64.43 | 61.15 | 63.51 | +3.08% | 48,441,687 |
| 2026-07-29 | 58.72 | 62.00 | 58.51 | 61.61 | +5.01% | 40,961,550 |
| 2026-07-28 | 58.80 | 59.47 | 58.20 | 58.67 | -1.36% | 23,263,956 |
| 2026-07-27 | 58.99 | 59.88 | 58.78 | 59.48 | +0.22% | 20,485,379 |
| 2026-07-24 | 61.50 | 61.50 | 59.35 | 59.35 | -4.83% | 27,304,656 |
| 2026-07-23 | 60.98 | 62.70 | 60.23 | 62.36 | +1.25% | 27,846,701 |
| 2026-07-22 | 60.93 | 61.60 | 60.17 | 61.59 | +0.10% | 27,912,140 |
| 2026-07-21 | 59.74 | 61.68 | 59.11 | 61.53 | +3.01% | 36,180,682 |
| 2026-07-20 | 59.50 | 61.64 | 57.32 | 59.73 | +1.03% | 43,665,852 |
| 2026-07-17 | 60.18 | 60.80 | 58.57 | 59.12 | -1.97% | 32,048,806 |
| 2026-07-16 | 60.84 | 61.52 | 60.11 | 60.31 | -1.20% | 23,100,036 |
| 2026-07-15 | 60.72 | 61.66 | 59.88 | 61.04 | +1.31% | 27,125,518 |
| 2026-07-14 | 60.71 | 60.95 | 58.85 | 60.25 | -1.15% | 36,891,851 |
| 2026-07-13 | 63.00 | 63.01 | 60.86 | 60.95 | -3.91% | 34,383,374 |
| 2026-07-10 | 64.48 | 65.90 | 63.35 | 63.43 | -1.38% | 37,847,704 |
| 2026-07-09 | 63.20 | 64.47 | 62.26 | 64.32 | +1.77% | 37,597,628 |
| 2026-07-08 | 65.50 | 66.04 | 63.15 | 63.20 | -4.31% | 39,479,263 |
| 2026-07-07 | 68.00 | 69.79 | 65.73 | 66.05 | -3.34% | 43,767,199 |
| 2026-07-06 | 71.70 | 71.94 | 68.20 | 68.33 | -5.29% | 69,748,638 |
| 2026-07-03 | 67.50 | 74.63 | 67.40 | 72.15 | +5.48% | 97,020,245 |
| 2026-07-02 | 67.47 | 71.79 | 67.31 | 68.40 | +0.29% | 70,335,781 |
| 2026-07-01 | 66.40 | 69.38 | 65.74 | 68.20 | +2.82% | 47,208,045 |
| 2026-06-30 | 66.53 | 67.28 | 64.39 | 66.33 | +1.69% | 42,334,935 |
| 2026-06-29 | 62.98 | 65.97 | 62.01 | 65.23 | +3.08% | 48,297,832 |
| 2026-06-26 | 66.40 | 66.75 | 63.13 | 63.28 | -5.33% | 43,068,790 |
| 2026-06-25 | 66.66 | 70.32 | 66.42 | 66.84 | +0.80% | 51,711,185 |
| 2026-06-24 | 66.64 | 67.49 | 65.74 | 66.31 | -0.76% | 30,921,533 |
| 2026-06-23 | 68.30 | 68.80 | 66.57 | 66.82 | -3.09% | 36,475,062 |
| 2026-06-22 | 71.25 | 71.40 | 66.83 | 68.95 | -3.13% | 50,994,123 |
| 2026-06-18 | 69.58 | 72.36 | 69.25 | 71.18 | +2.05% | 39,018,773 |
| 2026-06-17 | 69.35 | 69.81 | 68.18 | 69.75 | -0.70% | 30,740,616 |
| 2026-06-16 | 69.30 | 72.21 | 69.02 | 70.24 | +1.36% | 33,373,825 |
| 2026-06-15 | 69.00 | 69.77 | 68.01 | 69.30 | +3.19% | 34,189,360 |
| 2026-06-12 | 69.50 | 70.66 | 67.16 | 67.16 | -2.96% | 51,081,997 |
| 2026-06-11 | 69.62 | 70.50 | 68.64 | 69.21 | -1.27% | 32,808,126 |
| 2026-06-10 | 73.50 | 73.71 | 69.51 | 70.10 | -6.03% | 53,448,683 |
| 2026-06-09 | 76.33 | 76.75 | 73.75 | 74.60 | +0.11% | 43,023,375 |
| 2026-06-08 | 73.00 | 77.28 | 72.72 | 74.52 | -0.75% | 56,807,385 |
| 2026-06-05 | 74.48 | 77.63 | 72.14 | 75.08 | +1.25% | 53,179,528 |
| 2026-06-04 | 75.60 | 77.46 | 74.03 | 74.15 | -2.25% | 36,888,111 |
| 2026-06-03 | 76.24 | 77.83 | 75.30 | 75.86 | -0.80% | 42,015,149 |
| 2026-06-02 | 74.96 | 77.74 | 74.88 | 76.47 | +2.64% | 36,450,362 |
| 2026-06-01 | 74.00 | 76.44 | 73.00 | 74.50 | +0.73% | 44,763,655 |
| 2026-05-29 | 77.15 | 78.25 | 73.40 | 73.96 | -3.89% | 40,877,285 |
| 2026-05-28 | 78.00 | 78.10 | 75.28 | 76.95 | -1.47% | 41,691,030 |
| 2026-05-27 | 79.85 | 80.43 | 77.79 | 78.10 | -3.44% | 50,829,218 |
| 2026-05-26 | 79.35 | 84.05 | 79.22 | 80.88 | +2.60% | 71,002,696 |
| 2026-05-25 | 79.40 | 79.86 | 76.90 | 78.83 | -0.20% | 42,818,663 |
| 2026-05-22 | 77.87 | 79.36 | 76.30 | 78.99 | +1.57% | 49,464,279 |
| 2026-05-21 | 77.00 | 80.75 | 77.00 | 77.77 | +1.32% | 66,775,630 |
| 2026-05-20 | 77.16 | 77.58 | 75.69 | 76.76 | -1.34% | 32,444,528 |
| 2026-05-19 | 77.60 | 77.88 | 75.90 | 77.80 | +0.57% | 35,410,068 |
| 2026-05-18 | 77.42 | 79.30 | 76.62 | 77.36 | +0.05% | 54,705,518 |
| 2026-05-15 | 74.49 | 79.88 | 74.49 | 77.32 | +3.90% | 71,909,609 |
| 2026-05-14 | 76.46 | 76.55 | 74.40 | 74.42 | -2.67% | 29,110,776 |
| 2026-05-13 | 75.37 | 76.77 | 73.78 | 76.46 | +1.34% | 51,012,149 |
| 2026-05-12 | 77.48 | 78.08 | 75.25 | 75.45 | -2.63% | 44,545,655 |
| 2026-05-11 | 75.50 | 78.24 | 75.20 | 77.49 | +3.32% | 62,850,959 |
| 2026-05-08 | 74.67 | 76.21 | 74.53 | 75.00 | -0.73% | 51,029,083 |
| 2026-05-07 | 71.90 | 76.19 | 71.77 | 75.55 | +6.30% | 86,760,287 |
| 2026-05-06 | 69.98 | 71.55 | 69.01 | 71.07 | +3.60% | 55,299,119 |
| 2026-04-30 | 67.67 | 70.41 | 67.42 | 68.60 | +1.49% | 55,779,743 |
| 2026-04-29 | 61.99 | 67.67 | 61.80 | 67.59 | +10.15% | 89,255,041 |
| 2026-04-28 | 64.00 | 64.00 | 60.13 | 61.36 | -6.66% | 67,549,640 |
| 2026-04-27 | 64.11 | 66.55 | 64.02 | 65.74 | +1.53% | 37,245,232 |
| 2026-04-24 | 65.02 | 65.29 | 63.63 | 64.75 | -0.90% | 34,526,435 |
| 2026-04-23 | 67.00 | 67.19 | 65.28 | 65.34 | -2.35% | 30,536,683 |
| 2026-04-22 | 65.86 | 67.12 | 65.32 | 66.91 | +1.32% | 28,031,176 |
| 2026-04-21 | 66.66 | 66.94 | 65.10 | 66.04 | -0.72% | 29,163,226 |
| 2026-04-20 | 66.00 | 66.97 | 65.61 | 66.52 | +1.31% | 33,216,049 |
| 2026-04-17 | 66.71 | 66.72 | 65.51 | 65.66 | -1.77% | 38,990,739 |
| 2026-04-16 | 68.33 | 68.68 | 66.66 | 66.84 | -1.56% | 41,057,955 |
| 2026-04-15 | 69.59 | 69.90 | 67.80 | 67.90 | -1.75% | 24,145,625 |
| 2026-04-14 | 68.13 | 69.47 | 68.11 | 69.11 | +2.23% | 27,324,025 |
| 2026-04-13 | 67.55 | 68.08 | 66.78 | 67.60 | -0.75% | 21,245,692 |
| 2026-04-10 | 66.72 | 68.59 | 66.72 | 68.11 | +3.13% | 33,376,092 |
| 2026-04-09 | 66.77 | 66.88 | 65.87 | 66.04 | -2.09% | 20,165,815 |
| 2026-04-08 | 66.02 | 67.45 | 66.01 | 67.45 | +4.17% | 23,465,172 |
| 2026-04-07 | 66.18 | 66.25 | 64.55 | 64.75 | -1.98% | 14,203,867 |
| 2026-04-03 | 66.71 | 67.08 | 66.01 | 66.06 | -1.21% | 9,009,995 |
| 2026-04-02 | 68.00 | 68.05 | 66.00 | 66.87 | -1.98% | 19,342,830 |
| 2026-04-01 | 68.50 | 68.66 | 67.67 | 68.22 | +1.82% | 12,598,229 |
| 2026-03-31 | 68.15 | 68.88 | 66.95 | 67.00 | -0.56% | 14,616,997 |
| 2026-03-30 | 67.58 | 68.00 | 66.75 | 67.38 | -1.69% | 12,225,030 |
| 2026-03-27 | 66.95 | 68.72 | 66.60 | 68.54 | +1.51% | 17,131,942 |
| 2026-03-26 | 68.00 | 68.60 | 67.32 | 67.52 | -0.72% | 14,242,200 |
| 2026-03-25 | 66.59 | 68.12 | 66.12 | 68.01 | +2.89% | 19,383,056 |
| 2026-03-24 | 67.03 | 67.10 | 65.00 | 66.10 | +1.18% | 16,902,069 |
| 2026-03-23 | 68.01 | 68.26 | 65.00 | 65.33 | -4.97% | 30,592,306 |
| 2026-03-20 | 69.09 | 69.64 | 67.75 | 68.75 | -0.69% | 25,787,179 |
| 2026-03-19 | 69.29 | 69.98 | 69.12 | 69.23 | -1.10% | 21,680,122 |
| 2026-03-18 | 71.17 | 71.48 | 69.19 | 70.00 | -1.69% | 28,090,713 |
| 2026-03-17 | 71.93 | 72.48 | 70.82 | 71.20 | -0.84% | 27,742,320 |
| 2026-03-16 | 71.50 | 71.90 | 70.40 | 71.80 | -1.36% | 33,359,501 |
| 2026-03-13 | 71.43 | 72.79 | 70.91 | 72.79 | +2.29% | 41,172,759 |
| 2026-03-12 | 71.07 | 71.30 | 69.80 | 71.16 | +0.01% | 25,919,885 |
| 2026-03-11 | 71.04 | 71.85 | 70.95 | 71.15 | +0.15% | 23,086,659 |
| 2026-03-10 | 70.92 | 71.62 | 70.76 | 71.04 | +0.35% | 25,092,481 |
| 2026-03-09 | 70.89 | 71.37 | 69.96 | 70.79 | -0.95% | 29,902,602 |
| 2026-03-06 | 70.28 | 71.98 | 70.01 | 71.47 | +1.53% | 26,929,956 |
| 2026-03-05 | 71.40 | 71.69 | 69.77 | 70.39 | +3.53% | 37,573,407 |
| 2026-03-04 | 68.23 | 69.02 | 67.62 | 67.99 | -1.48% | 25,631,512 |
| 2026-03-03 | 71.30 | 71.83 | 69.01 | 69.01 | -3.32% | 33,314,652 |
| 2026-03-02 | 71.75 | 72.42 | 70.91 | 71.38 | -2.11% | 28,449,813 |
| 2026-02-27 | 73.53 | 73.87 | 72.82 | 72.92 | -1.19% | 27,114,840 |
| 2026-02-26 | 73.94 | 74.08 | 73.38 | 73.80 | -0.54% | 20,891,294 |
| 2026-02-25 | 74.28 | 74.44 | 73.42 | 74.20 | -0.20% | 26,944,457 |
| 2026-02-24 | 77.03 | 77.11 | 74.33 | 74.35 | -1.03% | 34,527,546 |
| 2026-02-13 | 75.50 | 75.67 | 74.92 | 75.12 | -0.90% | 18,142,712 |
| 2026-02-12 | 75.35 | 75.88 | 74.90 | 75.80 | +0.46% | 20,098,358 |
| 2026-02-11 | 78.00 | 78.00 | 75.38 | 75.45 | -3.73% | 34,577,466 |
| 2026-02-10 | 76.80 | 78.59 | 76.53 | 78.37 | +1.98% | 32,353,062 |
| 2026-02-09 | 75.36 | 77.33 | 75.35 | 76.85 | +2.95% | 29,069,562 |
| 2026-02-06 | 73.84 | 75.28 | 73.39 | 74.65 | +0.16% | 21,436,335 |
| 2026-02-05 | 75.58 | 75.66 | 73.75 | 74.53 | -1.38% | 22,730,129 |
| 2026-02-04 | 75.29 | 75.78 | 74.30 | 75.57 | +0.19% | 21,888,029 |
| 2026-02-03 | 75.51 | 75.68 | 74.22 | 75.43 | +0.52% | 26,741,185 |
| 2026-02-02 | 74.52 | 77.00 | 74.45 | 75.04 | +0.55% | 33,400,621 |
| 2026-01-30 | 75.68 | 76.08 | 73.21 | 74.63 | -1.63% | 33,638,913 |
| 2026-01-29 | 76.44 | 77.03 | 75.68 | 75.87 | -0.71% | 30,604,601 |
| 2026-01-28 | 78.00 | 78.27 | 75.85 | 76.41 | -2.59% | 44,735,187 |
| 2026-01-27 | 77.01 | 79.70 | 76.75 | 78.44 | +1.61% | 34,792,755 |
| 2026-01-26 | 79.50 | 80.45 | 77.20 | 77.20 | -2.75% | 41,862,977 |
| 2026-01-23 | 79.35 | 80.99 | 79.19 | 79.38 | +0.33% | 39,627,813 |
| 2026-01-22 | 80.60 | 82.59 | 79.03 | 79.12 | -1.20% | 36,242,230 |
| 2026-01-21 | 79.15 | 81.50 | 79.09 | 80.08 | +0.88% | 37,606,145 |
| 2026-01-20 | 80.01 | 81.18 | 78.80 | 79.38 | -1.11% | 34,100,363 |
| 2026-01-19 | 80.85 | 81.55 | 79.91 | 80.27 | -0.72% | 32,116,704 |
| 2026-01-16 | 81.17 | 82.15 | 80.51 | 80.85 | +0.01% | 46,966,213 |
| 2026-01-15 | 77.89 | 81.48 | 77.71 | 80.84 | +3.71% | 60,928,418 |
| 2026-01-14 | 78.61 | 81.36 | 77.01 | 77.95 | -0.49% | 55,663,669 |
| 2026-01-13 | 80.82 | 80.82 | 78.28 | 78.33 | -3.12% | 43,820,035 |
| 2026-01-12 | 79.14 | 81.17 | 78.60 | 80.85 | +3.26% | 52,437,918 |
| 2026-01-09 | 77.46 | 78.98 | 77.31 | 78.30 | +0.93% | 33,085,061 |
| 2026-01-08 | 78.40 | 79.00 | 77.26 | 77.58 | -0.58% | 30,648,932 |
| 2026-01-07 | 78.30 | 79.02 | 77.50 | 78.03 | -0.57% | 31,086,741 |
| 2026-01-06 | 78.69 | 78.80 | 77.50 | 78.48 | +0.17% | 37,666,107 |
| 2026-01-05 | 75.56 | 79.30 | 75.10 | 78.35 | +4.01% | 56,452,942 |
| 2025-12-31 | 76.49 | 76.49 | 75.01 | 75.33 | -1.50% | 35,321,955 |
| 2025-12-30 | 73.05 | 76.69 | 73.00 | 76.48 | +4.13% | 52,697,764 |
| 2025-12-29 | 73.45 | 74.11 | 73.08 | 73.45 | +0.20% | 23,694,773 |
| 2025-12-26 | 73.68 | 73.75 | 72.68 | 73.30 | -0.50% | 21,201,965 |
| 2025-12-25 | 72.50 | 73.87 | 72.50 | 73.67 | +1.81% | 25,891,715 |
| 2025-12-24 | 72.40 | 72.65 | 71.73 | 72.36 | -0.15% | 19,282,107 |
| 2025-12-23 | 72.85 | 73.49 | 72.32 | 72.47 | -0.34% | 19,302,070 |
| 2025-12-22 | 71.83 | 73.15 | 71.71 | 72.72 | +1.64% | 24,474,682 |
| 2025-12-19 | 71.63 | 72.34 | 71.50 | 71.55 | +0.36% | 14,147,913 |
| 2025-12-18 | 71.49 | 72.59 | 71.29 | 71.29 | -0.78% | 17,806,082 |
| 2025-12-17 | 70.56 | 71.89 | 69.98 | 71.85 | +1.84% | 22,818,097 |
| 2025-12-16 | 71.76 | 71.94 | 70.41 | 70.55 | -1.69% | 17,824,088 |
| 2025-12-15 | 73.20 | 73.60 | 71.69 | 71.76 | -2.90% | 22,040,439 |
| 2025-12-12 | 73.50 | 74.08 | 72.83 | 73.90 | +0.23% | 25,949,394 |
| 2025-12-11 | 74.74 | 75.48 | 73.73 | 73.73 | -1.29% | 27,253,340 |
| 2025-12-10 | 72.46 | 74.80 | 72.35 | 74.69 | +3.09% | 39,061,761 |
| 2025-12-09 | 74.00 | 74.00 | 72.31 | 72.45 | -2.15% | 26,723,558 |
| 2025-12-08 | 73.44 | 74.38 | 72.80 | 74.04 | +1.20% | 33,409,395 |
| 2025-12-05 | 72.27 | 73.17 | 71.75 | 73.16 | +0.70% | 26,187,268 |
| 2025-12-04 | 71.24 | 73.33 | 71.24 | 72.65 | +3.39% | 43,772,692 |
| 2025-12-03 | 71.03 | 71.60 | 70.07 | 70.27 | -1.13% | 17,521,898 |
| 2025-12-02 | 71.78 | 71.81 | 71.01 | 71.07 | -1.28% | 21,215,125 |
| 2025-12-01 | 70.93 | 71.99 | 70.36 | 71.99 | +1.88% | 28,913,893 |
| 2025-11-28 | 70.37 | 70.88 | 69.90 | 70.66 | +0.77% | 18,555,964 |
| 2025-11-27 | 70.48 | 71.42 | 70.09 | 70.12 | -0.26% | 19,993,906 |
| 2025-11-26 | 69.86 | 70.85 | 69.41 | 70.30 | +0.70% | 22,634,628 |
| 2025-11-25 | 70.50 | 71.07 | 69.81 | 69.81 | +0.00% | 24,351,814 |
| 2025-11-24 | 70.00 | 70.45 | 68.90 | 69.81 | +0.30% | 26,512,625 |
| 2025-11-21 | 69.41 | 70.79 | 68.25 | 69.60 | -0.56% | 30,888,590 |
| 2025-11-20 | 71.18 | 71.48 | 69.95 | 69.99 | -1.42% | 17,625,500 |
| 2025-11-19 | 71.59 | 71.87 | 70.82 | 71.00 | -0.71% | 18,859,671 |
| 2025-11-18 | 71.49 | 71.85 | 71.10 | 71.51 | +0.01% | 18,330,184 |
| 2025-11-17 | 71.09 | 71.68 | 70.80 | 71.50 | +0.58% | 21,380,232 |
| 2025-11-14 | 72.30 | 72.50 | 71.09 | 71.09 | -1.81% | 19,191,446 |
| 2025-11-13 | 71.50 | 72.74 | 71.45 | 72.40 | +1.26% | 20,205,115 |
| 2025-11-12 | 72.04 | 72.58 | 71.22 | 71.50 | -0.87% | 21,938,641 |
| 2025-11-11 | 73.24 | 73.99 | 72.04 | 72.13 | -0.93% | 17,822,929 |
| 2025-11-10 | 73.68 | 74.24 | 72.33 | 72.81 | -1.05% | 21,414,596 |
| 2025-11-07 | 74.30 | 74.30 | 73.25 | 73.58 | -1.23% | 18,651,861 |
| 2025-11-06 | 73.19 | 74.75 | 73.01 | 74.50 | +1.92% | 26,153,059 |
| 2025-11-05 | 72.29 | 73.42 | 71.90 | 73.10 | +0.01% | 25,581,097 |
| 2025-11-04 | 74.49 | 74.70 | 72.52 | 73.09 | -2.35% | 33,199,276 |
| 2025-11-03 | 77.38 | 77.38 | 73.83 | 74.85 | -2.80% | 40,999,409 |
| 2025-10-31 | 77.05 | 79.60 | 76.95 | 77.01 | +0.01% | 38,351,425 |
| 2025-10-30 | 79.00 | 79.45 | 77.00 | 77.00 | -2.57% | 40,985,319 |
| 2025-10-29 | 77.38 | 79.03 | 77.31 | 79.03 | +2.22% | 34,195,781 |
| 2025-10-28 | 78.00 | 78.79 | 77.20 | 77.31 | -1.23% | 40,693,023 |
| 2025-10-27 | 79.07 | 79.73 | 77.32 | 78.27 | -0.14% | 46,717,471 |
| 2025-10-24 | 77.00 | 78.70 | 76.00 | 78.38 | -1.10% | 49,653,436 |
| 2025-10-23 | 78.70 | 79.55 | 77.40 | 79.25 | +0.00% | 26,004,215 |
| 2025-10-22 | 79.00 | 81.66 | 78.30 | 79.25 | -0.21% | 37,707,571 |
| 2025-10-21 | 78.65 | 79.96 | 77.94 | 79.42 | +1.12% | 25,508,265 |
| 2025-10-20 | 78.42 | 79.72 | 77.86 | 78.54 | +1.22% | 30,414,354 |
| 2025-10-17 | 80.79 | 80.88 | 77.47 | 77.59 | -3.95% | 37,476,879 |
| 2025-10-16 | 80.60 | 82.31 | 79.96 | 80.78 | +0.09% | 33,130,970 |
| 2025-10-15 | 79.05 | 81.19 | 78.18 | 80.71 | +1.97% | 39,855,602 |
| 2025-10-14 | 82.50 | 83.47 | 78.90 | 79.15 | -2.90% | 50,776,457 |
| 2025-10-13 | 80.35 | 82.57 | 79.80 | 81.51 | -3.34% | 65,899,659 |
| 2025-10-10 | 89.60 | 89.86 | 83.75 | 84.33 | -5.15% | 74,627,293 |
| 2025-10-09 | 84.80 | 91.00 | 84.09 | 88.91 | +6.07% | 90,692,610 |
| 2025-09-30 | 83.05 | 84.41 | 82.50 | 83.82 | +0.50% | 41,083,395 |
| 2025-09-29 | 82.01 | 83.50 | 80.57 | 83.40 | +2.28% | 50,374,190 |
| 2025-09-26 | 85.66 | 85.85 | 81.45 | 81.54 | -5.09% | 62,568,312 |
| 2025-09-25 | 87.00 | 89.65 | 85.10 | 85.91 | -0.49% | 67,915,345 |
| 2025-09-24 | 82.62 | 87.40 | 82.10 | 86.33 | +4.52% | 72,255,443 |
| 2025-09-23 | 81.80 | 83.94 | 80.75 | 82.60 | +0.99% | 60,281,548 |
| 2025-09-22 | 81.70 | 82.38 | 81.01 | 81.79 | +0.11% | 43,989,954 |
| 2025-09-19 | 82.70 | 84.00 | 81.60 | 81.70 | -1.09% | 55,966,471 |
| 2025-09-18 | 83.66 | 87.48 | 81.31 | 82.60 | -1.73% | 95,878,720 |
| 2025-09-17 | 83.50 | 84.44 | 82.48 | 84.05 | +0.67% | 59,642,904 |
| 2025-09-16 | 79.96 | 85.55 | 79.51 | 83.49 | +4.17% | 80,653,268 |
| 2025-09-15 | 79.60 | 82.17 | 79.35 | 80.15 | +0.59% | 52,252,590 |
| 2025-09-12 | 81.34 | 82.21 | 79.49 | 79.68 | -1.26% | 59,231,566 |
| 2025-09-11 | 79.00 | 81.12 | 77.89 | 80.70 | +1.48% | 57,681,453 |
| 2025-09-10 | 78.88 | 80.43 | 77.22 | 79.52 | +0.81% | 61,923,978 |
| 2025-09-09 | 80.51 | 80.90 | 78.46 | 78.88 | -3.82% | 78,543,453 |
| 2025-09-08 | 73.51 | 85.45 | 73.50 | 82.01 | +11.81% | 120,246,594 |
| 2025-09-05 | 71.43 | 73.40 | 70.81 | 73.35 | +2.70% | 37,514,366 |
| 2025-09-04 | 72.91 | 73.73 | 69.89 | 71.42 | -2.26% | 58,669,491 |
| 2025-09-03 | 75.05 | 75.40 | 72.47 | 73.07 | -2.44% | 51,692,915 |
| 2025-09-02 | 75.88 | 76.09 | 73.03 | 74.90 | -1.32% | 62,594,298 |
| 2025-09-01 | 75.03 | 77.68 | 74.53 | 75.90 | +1.16% | 53,828,951 |
| 2025-08-29 | 75.00 | 76.28 | 72.64 | 75.03 | +1.69% | 64,787,442 |
| 2025-08-28 | 72.08 | 73.80 | 71.51 | 73.78 | +2.26% | 66,476,847 |
| 2025-08-27 | 71.50 | 76.36 | 71.50 | 72.15 | +1.33% | 80,611,649 |
| 2025-08-26 | 72.00 | 72.76 | 71.00 | 71.20 | -0.90% | 47,006,203 |
| 2025-08-25 | 71.00 | 72.08 | 70.06 | 71.85 | +3.08% | 59,724,275 |
| 2025-08-22 | 68.00 | 69.70 | 67.80 | 69.70 | +2.05% | 45,825,809 |
| 2025-08-21 | 69.20 | 69.99 | 68.06 | 68.30 | -0.84% | 39,829,770 |
| 2025-08-20 | 67.84 | 68.90 | 67.07 | 68.88 | +1.15% | 39,058,766 |
| 2025-08-19 | 67.70 | 69.44 | 66.76 | 68.10 | +0.44% | 49,919,346 |
| 2025-08-18 | 67.59 | 68.48 | 66.81 | 67.80 | +0.68% | 49,020,179 |
| 2025-08-15 | 66.19 | 67.60 | 66.19 | 67.34 | +1.20% | 38,698,533 |
| 2025-08-14 | 66.23 | 67.26 | 65.67 | 66.54 | +0.79% | 48,356,925 |
| 2025-08-13 | 65.26 | 66.23 | 65.02 | 66.02 | +0.95% | 29,069,989 |
| 2025-08-12 | 65.53 | 65.67 | 64.88 | 65.40 | -0.15% | 16,696,211 |
| 2025-08-11 | 64.52 | 66.08 | 64.52 | 65.50 | +1.53% | 22,362,493 |
| 2025-08-08 | 65.73 | 66.18 | 64.48 | 64.51 | -1.51% | 20,944,691 |
| 2025-08-07 | 66.00 | 66.03 | 64.90 | 65.50 | -0.55% | 23,395,658 |
| 2025-08-06 | 65.00 | 66.50 | 64.76 | 65.86 | +1.62% | 39,867,215 |
| 2025-08-05 | 64.79 | 65.16 | 64.50 | 64.81 | +0.39% | 19,202,542 |
| 2025-08-04 | 63.32 | 64.95 | 63.18 | 64.56 | +1.81% | 27,078,944 |
| 2025-08-01 | 63.48 | 64.44 | 62.88 | 63.41 | +0.03% | 21,255,075 |
| 2025-07-31 | 64.10 | 65.15 | 63.28 | 63.39 | -1.20% | 29,518,456 |
| 2025-07-30 | 64.99 | 65.48 | 63.91 | 64.16 | -1.40% | 22,625,375 |
| 2025-07-29 | 65.20 | 65.35 | 64.37 | 65.07 | -0.50% | 23,298,484 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+18.83%). Worst month: Oct (-8.81%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Shenzhen Inovance Tech's (300124.SHE) latest close?
64.60 on 2026-08-07, from the Closelook data lake's daily price record.
What is 300124.SHE's 52-week high and low?
91.00 high and 57.32 low over the trailing 52 weeks, as of 2026-08-07.
What is Shenzhen Inovance Tech's strongest and weakest month historically?
Historically, 300124.SHE's strongest calendar month has been Sep (average +18.83%) and its weakest Oct (average -8.81%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 931 daily bars in the Closelook data lake.