Shenzhen Intellifusion Technologies Co., Ltd. (SHA:688343)
China
· Delayed Price · Currency is CNY 73.03
-0.90 (-1.22%)
At close: Dec 5, 2025
SHA:688343 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.49 | 73.67 | 71.53 | 73.03 | 73.03 | -1.22% | 7,677,423 |
| Dec 4, 2025 | 70.71 | 73.95 | 69.49 | 73.93 | 73.93 | 4.79% | 11,185,520 |
| Dec 3, 2025 | 72.80 | 73.29 | 70.20 | 70.55 | 70.55 | -3.25% | 7,901,799 |
| Dec 2, 2025 | 75.79 | 75.99 | 72.80 | 72.92 | 72.92 | -3.84% | 9,865,763 |
| Dec 1, 2025 | 73.49 | 77.40 | 71.50 | 75.83 | 75.83 | 2.54% | 15,371,080 |
| Nov 28, 2025 | 74.97 | 75.43 | 73.38 | 73.95 | 73.95 | -2.44% | 11,974,560 |
| Nov 27, 2025 | 73.82 | 77.97 | 73.00 | 75.80 | 75.80 | 4.70% | 19,651,720 |
| Nov 26, 2025 | 71.77 | 74.25 | 71.19 | 72.40 | 72.40 | 0.40% | 9,566,478 |
| Nov 25, 2025 | 71.00 | 73.35 | 71.00 | 72.11 | 72.11 | 2.25% | 8,125,041 |
| Nov 24, 2025 | 69.96 | 70.90 | 68.39 | 70.52 | 70.52 | 2.07% | 6,334,146 |
| Nov 21, 2025 | 69.98 | 70.98 | 68.38 | 69.09 | 69.09 | -2.12% | 6,763,268 |
| Nov 20, 2025 | 71.45 | 72.20 | 69.88 | 70.59 | 70.59 | -0.13% | 4,626,370 |
| Nov 19, 2025 | 72.00 | 72.59 | 70.45 | 70.68 | 70.68 | -1.61% | 4,596,127 |
| Nov 18, 2025 | 70.86 | 72.63 | 70.69 | 71.84 | 71.84 | 0.80% | 5,829,664 |
| Nov 17, 2025 | 70.71 | 71.98 | 70.55 | 71.27 | 71.27 | 0.81% | 5,222,079 |
| Nov 14, 2025 | 72.07 | 72.47 | 70.70 | 70.70 | 70.70 | -2.96% | 6,161,094 |
| Nov 13, 2025 | 72.20 | 73.41 | 72.02 | 72.86 | 72.86 | 0.55% | 5,273,673 |
| Nov 12, 2025 | 72.92 | 73.49 | 71.45 | 72.46 | 72.46 | -0.94% | 6,086,425 |
| Nov 11, 2025 | 74.00 | 75.00 | 72.87 | 73.15 | 73.15 | -1.03% | 5,562,427 |
| Nov 10, 2025 | 74.78 | 75.74 | 73.35 | 73.91 | 73.91 | -0.82% | 6,123,256 |
| Nov 7, 2025 | 75.91 | 75.91 | 74.50 | 74.52 | 74.52 | -2.97% | 6,109,102 |
| Nov 6, 2025 | 74.38 | 77.28 | 74.16 | 76.80 | 76.80 | 4.32% | 8,990,604 |
| Nov 5, 2025 | 72.93 | 74.46 | 72.50 | 73.62 | 73.62 | -1.02% | 7,511,482 |
| Nov 4, 2025 | 77.19 | 77.63 | 73.70 | 74.38 | 74.38 | -3.63% | 9,370,709 |
| Nov 3, 2025 | 77.00 | 78.12 | 75.98 | 77.18 | 77.18 | -0.21% | 7,649,101 |
| Oct 31, 2025 | 78.29 | 79.20 | 76.37 | 77.34 | 77.34 | -1.36% | 9,200,039 |
| Oct 30, 2025 | 79.19 | 80.30 | 77.37 | 78.41 | 78.41 | -0.88% | 9,468,852 |
| Oct 29, 2025 | 79.19 | 80.20 | 77.85 | 79.11 | 79.11 | -0.85% | 7,982,983 |
| Oct 28, 2025 | 80.39 | 80.88 | 78.76 | 79.79 | 79.79 | -0.25% | 8,776,565 |
| Oct 27, 2025 | 81.88 | 81.98 | 78.85 | 79.99 | 79.99 | -0.88% | 12,104,460 |
| Oct 24, 2025 | 78.00 | 81.11 | 77.91 | 80.70 | 80.70 | 3.17% | 10,812,680 |
| Oct 23, 2025 | 78.00 | 78.86 | 76.77 | 78.22 | 78.22 | 0.19% | 6,728,556 |
| Oct 22, 2025 | 77.29 | 79.66 | 76.80 | 78.07 | 78.07 | -0.24% | 7,571,637 |
| Oct 21, 2025 | 76.80 | 78.50 | 75.60 | 78.26 | 78.26 | 2.39% | 8,668,827 |
| Oct 20, 2025 | 76.50 | 78.63 | 75.83 | 76.43 | 76.43 | 0.70% | 8,381,242 |
| Oct 17, 2025 | 76.98 | 77.99 | 75.40 | 75.90 | 75.90 | -2.08% | 8,287,089 |
| Oct 16, 2025 | 78.77 | 80.25 | 77.17 | 77.51 | 77.51 | -1.79% | 7,785,574 |
| Oct 15, 2025 | 78.57 | 79.20 | 76.60 | 78.92 | 78.92 | 1.44% | 7,680,312 |
| Oct 14, 2025 | 82.45 | 84.22 | 77.16 | 77.80 | 77.80 | -4.54% | 13,173,590 |
| Oct 13, 2025 | 78.00 | 82.70 | 78.00 | 81.50 | 81.50 | -1.03% | 11,450,970 |
| Oct 10, 2025 | 87.98 | 88.99 | 81.45 | 82.35 | 82.35 | -7.88% | 19,000,270 |
| Oct 9, 2025 | 89.62 | 92.50 | 87.50 | 89.39 | 89.39 | 1.03% | 19,773,170 |
| Sep 30, 2025 | 85.50 | 91.50 | 84.96 | 88.48 | 88.48 | 6.90% | 20,546,490 |
| Sep 29, 2025 | 81.90 | 83.96 | 81.50 | 82.77 | 82.77 | 1.37% | 10,939,670 |
| Sep 26, 2025 | 86.14 | 86.75 | 81.65 | 81.65 | 81.65 | -6.12% | 19,348,850 |
| Sep 25, 2025 | 86.90 | 89.37 | 86.31 | 86.97 | 86.97 | -0.49% | 15,318,730 |
| Sep 24, 2025 | 86.00 | 89.50 | 84.80 | 87.40 | 87.40 | -0.14% | 17,337,990 |
| Sep 23, 2025 | 90.52 | 92.79 | 84.88 | 87.52 | 87.52 | -3.31% | 21,593,680 |
| Sep 22, 2025 | 85.30 | 91.49 | 85.30 | 90.52 | 90.52 | 6.09% | 22,229,450 |
| Sep 19, 2025 | 88.01 | 90.52 | 84.98 | 85.32 | 85.32 | -4.33% | 22,076,780 |