Shenzhen - Delayed Quote CNY

Innuovo Technology Co., Ltd. (000795.SZ)

10.65
-0.19
(-1.75%)
At close: 3:04:21 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 9, 202510.7410.8410.6110.6510.6520,604,900
May 8, 202510.7410.8510.6810.8410.8425,022,533
May 7, 202510.9610.9610.6810.7610.7639,011,102
May 6, 202510.5910.9410.5810.9110.9149,427,678
Apr 30, 202510.5010.5810.4710.4710.4722,986,891
Apr 29, 202510.5310.5810.4010.5010.5015,545,881
Apr 28, 202510.5710.6910.5010.5910.5916,983,900
Apr 25, 202510.6410.6910.5710.5910.5917,733,765
Apr 24, 202510.7310.8010.5710.6310.6331,155,502
Apr 23, 202510.4911.0510.4710.9010.9059,131,714
Apr 22, 202510.6610.6910.4510.4510.4526,709,288
Apr 21, 202510.5410.7210.4610.6910.6923,102,020
Apr 18, 202510.5610.6510.3910.6010.6027,745,120
Apr 17, 202510.6810.7510.5610.6010.6026,352,386
Apr 16, 202510.9811.0610.7010.7210.7232,961,100
Apr 15, 202511.3211.3910.9710.9910.9948,304,812
Apr 14, 202511.3711.6511.2711.4011.4057,532,117
Apr 11, 202511.4511.5911.2111.3411.3465,578,911
Apr 10, 202511.1811.8911.1111.5111.5196,514,080
Apr 9, 202511.1111.8010.8911.4111.41106,996,673
Apr 8, 202510.2011.6610.2011.4511.45120,856,137
Apr 7, 202511.2811.9710.0810.7110.71116,938,754
Apr 3, 202511.0011.2510.9111.1911.1955,256,263
Apr 2, 202510.7010.9110.6910.8410.8420,390,660
Apr 1, 202510.6510.9110.6310.7710.7724,205,903
Mar 31, 202510.8310.8310.5310.6110.6125,520,589
Mar 28, 202510.9011.0710.6610.9810.9833,962,086
Mar 27, 202511.2011.2610.9510.9810.9831,761,818
Mar 26, 202510.9011.3910.8611.2811.2846,786,633
Mar 25, 202510.8711.1610.8710.9110.9127,169,228
Mar 24, 202511.2111.2610.6010.9310.9345,236,099
Mar 21, 202511.7711.7711.2711.3011.3063,846,790
Mar 20, 202511.7412.3011.7311.8811.8878,318,500
Mar 19, 202511.7511.9611.5111.7611.7649,786,100
Mar 18, 202511.7811.9611.7511.8511.8547,516,132
Mar 17, 202511.7811.8511.6211.7611.7634,933,142
Mar 14, 202511.8011.8811.5611.7611.7647,510,300
Mar 13, 202512.1612.2211.5011.7011.7079,305,493
Mar 12, 202512.3912.6312.2112.2412.2485,857,223
Mar 11, 202511.9312.6011.8112.4312.43104,870,867
Mar 10, 202512.2812.3212.0312.1012.1083,208,303
Mar 7, 202511.8612.9711.8412.4912.49160,559,677
Mar 6, 202511.8812.1311.7911.9711.9794,389,602
Mar 5, 202512.1912.2411.7211.9411.9495,108,552
Mar 4, 202512.0112.3811.8412.2712.27134,543,787
Mar 3, 202511.2812.3811.2612.1312.13150,722,667
Feb 28, 202511.5411.8411.2611.2811.2869,627,783
Feb 27, 202511.9512.1811.5011.7611.7698,181,663
Feb 26, 202511.4812.0911.4811.8411.84106,667,806
Feb 25, 202511.4211.7611.3811.5411.5463,539,523
Feb 24, 202511.5011.8511.3711.6811.6884,192,489
Feb 21, 202511.4611.6011.3311.4911.4964,484,917
Feb 20, 202511.7011.8911.4311.5811.5894,794,100
Feb 19, 202510.8811.5610.8511.5611.5690,615,902
Feb 18, 202511.3711.5010.9110.9110.9171,197,200
Feb 17, 202511.1611.4411.1511.3711.3746,933,611
Feb 14, 202511.3711.5511.1611.2211.2251,503,806
Feb 13, 202511.8411.9211.3811.3811.3881,846,406
Feb 12, 202511.8412.0111.7811.9211.9261,562,780
Feb 11, 202512.1512.1611.8411.9111.9165,764,200
Feb 10, 202512.0812.1711.8812.1512.1584,991,612
Feb 7, 202512.2012.3811.9112.1912.19137,388,092
Feb 6, 202511.7312.3611.7112.3312.33144,389,532
Feb 5, 202511.1712.0611.0111.7211.72120,510,249
Jan 27, 202511.6911.7410.9610.9610.9679,412,700
Jan 24, 202511.2511.7711.1511.6911.6995,521,241
Jan 23, 202511.4811.8411.3511.3511.35107,172,164
Jan 22, 202511.4511.6611.2811.3811.3884,090,782
Jan 21, 202511.8511.8911.1511.5011.50134,170,275
Jan 20, 202511.8012.2711.8011.9511.95112,230,231
Jan 17, 202512.1812.6711.7812.0612.06161,791,726
Jan 16, 202512.7513.0012.3712.3812.38221,532,625
Jan 15, 202511.6113.0111.3713.0113.01279,100,498
Jan 14, 202511.1012.3510.9611.8311.83180,354,088
Jan 13, 202510.8311.5010.7611.2611.26144,988,630
Jan 10, 202510.8011.4610.4511.1911.19205,233,044
Jan 9, 202510.1311.1310.1310.9210.92181,558,438
Jan 8, 202510.2210.359.6310.1210.1286,777,407
Jan 7, 202510.2010.6510.1410.4510.45103,875,373
Jan 6, 20259.7410.489.3810.4010.40122,980,225
Jan 3, 20259.6010.439.379.829.82114,077,288
Jan 2, 20259.709.899.349.489.4836,924,472
Dec 31, 202410.1610.219.729.739.7340,054,003
Dec 30, 202410.2510.3410.0710.1610.1631,028,702
Dec 27, 202410.3010.5510.2210.3510.3542,842,104
Dec 26, 202410.1110.4910.1010.3210.3241,923,928
Dec 25, 202410.2310.3610.0410.1110.1138,128,230
Dec 24, 202410.1210.2510.0510.2010.2026,455,002
Dec 23, 202410.5210.6010.0310.1310.1347,916,905
Dec 20, 202410.4510.6810.4510.5610.5639,868,210
Dec 19, 202410.5510.6310.2910.4510.4547,300,966
Dec 18, 202410.6010.8410.4310.7210.7254,846,558
Dec 17, 202410.6010.8810.4510.4810.4859,894,733
Dec 16, 202410.9510.9510.5410.6510.6589,338,924
Dec 13, 202411.5311.7311.1511.1811.1876,794,525
Dec 12, 202411.8611.8711.4511.6211.6275,909,637
Dec 11, 202411.6111.9211.4411.8811.8871,698,387
Dec 10, 202412.2412.3111.7811.7811.78102,066,976
Dec 9, 202411.6512.3011.6411.9711.9794,944,619
Dec 6, 202412.3412.4311.8011.9711.97155,638,423
Dec 5, 202412.5413.1812.1412.7312.73239,829,839
Dec 4, 202411.5512.5411.1012.5412.54221,176,781
Dec 3, 202411.0012.0110.9011.4011.40160,504,207
Dec 2, 202410.3711.2610.3711.0011.00122,556,113
Nov 29, 202410.2210.5510.0510.4210.4297,836,264
Nov 28, 202410.4110.6510.1810.2110.2197,802,236
Nov 27, 202410.4010.809.9510.4810.48128,068,082
Nov 26, 202411.7211.9910.8110.8110.81150,530,765
Nov 25, 202411.2012.4811.2012.0112.01218,351,807
Nov 22, 202410.6511.9810.4011.9811.98253,144,383
Nov 21, 202410.8611.2810.5310.8910.89141,889,894
Nov 20, 202410.2911.1010.1110.9310.93161,685,101
Nov 19, 20249.9810.339.8610.3010.30119,170,042
Nov 18, 202410.5010.609.709.849.84145,000,276
Nov 15, 202410.8411.2510.7310.7310.73182,580,260
Nov 14, 202412.5012.7411.9211.9211.92100,537,397
Nov 13, 202415.3515.8813.2413.2413.24267,276,676
Nov 12, 202412.8814.7112.8814.7114.71297,177,294
Nov 11, 202412.4214.6012.4213.3713.37317,830,280
Nov 8, 202412.0013.2711.6613.2713.27325,708,707
Nov 7, 202412.0612.0611.8912.0612.06222,097,042
Nov 6, 202410.9610.9610.9610.9610.965,757,680
Nov 5, 20249.969.969.969.969.9611,572,380
Nov 4, 20249.059.059.059.059.0513,004,176
Nov 1, 20248.238.238.238.238.2311,935,702
Oct 31, 20246.767.486.707.487.4855,140,487
Oct 30, 20246.756.926.656.806.8047,998,313
Oct 29, 20246.806.866.656.706.7038,343,719
Oct 28, 20246.726.836.586.816.8141,338,624
Oct 25, 20246.446.676.426.626.6232,049,088
Oct 24, 20246.416.506.376.446.4416,687,400
Oct 23, 20246.336.546.316.486.4830,844,000
Oct 22, 20246.406.606.326.366.3638,959,460
Oct 21, 20246.216.336.146.306.3025,973,344
Oct 18, 20246.016.255.986.166.1619,504,220
Oct 17, 20246.086.186.016.026.0212,838,702
Oct 16, 20246.036.176.026.096.0913,239,800
Oct 15, 20246.226.296.096.106.1016,025,300
Oct 14, 20246.066.276.036.256.2518,345,070
Oct 11, 20246.306.325.996.066.0618,929,233
Oct 10, 20246.396.526.226.286.2824,728,681
Oct 9, 20246.706.756.326.366.3631,670,912
Oct 8, 20247.077.086.526.836.8348,300,242
Sep 30, 20246.126.476.056.446.4437,482,715
Sep 27, 20245.786.005.785.915.9118,693,206
Sep 26, 20245.525.695.505.685.6812,276,500
Sep 25, 20245.535.685.495.525.5212,134,573
Sep 24, 20245.265.505.265.495.4912,728,457
Sep 23, 20245.275.315.215.265.265,576,402
Sep 20, 20245.305.305.205.255.255,715,100
Sep 19, 20245.165.305.085.285.288,441,300
Sep 18, 20245.205.235.065.155.155,075,602
Sep 13, 20245.275.305.205.205.205,755,200
Sep 12, 20245.295.365.255.265.265,153,212
Sep 11, 20245.255.315.225.285.285,871,000
Sep 10, 20245.265.295.155.275.277,718,700
Sep 9, 20245.255.305.195.235.236,011,565
Sep 6, 20245.395.415.265.265.268,626,800
Sep 5, 20245.385.455.365.395.397,428,247
Sep 4, 20245.435.465.365.385.387,556,047
Sep 3, 20245.415.535.395.435.438,467,040
Sep 2, 20245.525.545.415.415.418,516,740
Aug 30, 20245.445.595.425.535.538,773,000
Aug 29, 20245.325.485.325.465.466,562,600
Aug 28, 20245.315.425.315.375.376,162,900
Aug 27, 20245.445.485.325.365.366,875,400
Aug 26, 20245.355.515.355.475.479,104,340
Aug 23, 20245.375.395.305.385.386,054,000
Aug 22, 20245.455.475.355.385.386,805,500
Aug 21, 20245.425.485.415.435.437,611,800
Aug 20, 20245.565.595.425.435.438,752,900
Aug 19, 20245.525.655.515.585.5812,181,900
Aug 16, 20245.665.665.515.515.517,999,910
Aug 15, 20245.535.665.505.605.606,290,700
Aug 14, 20245.595.625.535.545.545,859,000
Aug 13, 20245.585.625.515.615.614,991,700
Aug 12, 20245.525.595.515.565.566,812,839
Aug 9, 20245.595.635.545.545.546,393,339
Aug 8, 20245.575.605.485.565.566,729,000
Aug 7, 20245.585.665.565.595.596,619,393
Aug 6, 20245.645.715.555.625.627,813,200
Aug 5, 20245.705.775.585.595.599,395,500
Aug 2, 20245.775.815.715.725.727,512,116
Aug 1, 20245.825.865.765.795.7911,509,100
Jul 31, 20245.605.805.535.805.8013,064,257
Jul 30, 20245.505.585.465.565.566,651,957
Jul 29, 20245.535.585.485.535.537,954,184
Jul 26, 20245.395.535.375.505.508,762,000
Jul 25, 20245.355.445.305.385.385,864,200
Jul 24, 20245.435.485.325.355.358,583,200
Jul 23, 20245.625.655.435.445.448,464,625
Jul 22, 20245.655.745.625.665.667,289,440
Jul 19, 20245.665.725.575.695.698,285,732
Jul 18, 20245.655.705.585.685.688,266,000
Jul 17, 20245.715.775.645.685.688,683,100
Jul 16, 20245.785.815.705.745.7412,344,800
Jul 15, 20245.815.895.715.785.7819,585,400
Jul 12, 20245.655.705.615.695.699,987,485
Jul 11, 20245.505.645.505.645.6411,729,902
Jul 10, 20245.495.555.425.435.438,856,173
Jul 9, 20245.345.525.265.505.5011,379,457
Jul 8, 20245.475.535.355.365.3611,907,900
Jul 5, 20245.385.565.285.535.5312,067,702
Jul 4, 20245.565.595.355.385.3812,143,702
Jul 3, 20245.465.585.455.535.5315,814,473
Jul 2, 20245.675.735.475.505.5030,221,549
Jul 1, 20245.816.095.695.725.7236,244,632
Jun 28, 20245.455.645.405.545.549,037,000
Jun 27, 20245.645.655.415.435.438,761,400
Jun 26, 20245.395.645.335.635.638,699,805
Jun 25, 20245.325.465.325.395.397,691,002
Jun 24, 20245.535.545.305.335.339,205,450
Jun 21, 20245.595.635.545.555.555,236,203
Jun 20, 20245.735.755.575.595.597,043,988
Jun 19, 20245.745.815.675.715.715,844,200
Jun 18, 20245.715.785.645.765.767,402,761
Jun 17, 20245.685.745.645.665.665,680,761
Jun 14, 20245.605.735.605.715.715,990,202
Jun 13, 20245.745.745.605.665.666,599,242
Jun 12, 20245.705.805.675.735.737,311,700
Jun 11, 20245.675.765.585.715.716,944,027
Jun 7, 20245.675.725.615.695.697,721,302
Jun 6, 20245.775.855.555.605.6012,304,396
Jun 5, 20245.855.895.755.755.757,375,636
Jun 4, 20245.945.945.805.905.907,325,860
Jun 3, 20246.026.055.845.915.9111,331,400
May 31, 20246.046.076.006.016.016,729,900
May 30, 20246.136.166.036.046.049,583,600
May 29, 20245.936.175.936.126.1214,987,900
May 28, 20245.986.075.945.965.968,855,900
May 27, 20245.965.985.845.975.977,926,900
May 24, 20245.986.015.905.915.917,393,200
May 23, 20246.116.135.955.975.9710,113,614
May 22, 20246.186.216.126.136.137,072,900
May 21, 20246.276.306.126.166.168,021,900
May 20, 20246.236.296.206.276.2711,425,745
May 17, 20246.116.226.076.226.229,152,045
May 16, 2024 0.027143 Dividend
May 16, 20246.146.236.096.106.108,586,868
May 15, 20246.206.276.146.176.149,179,023
May 14, 20246.196.296.176.226.198,674,240
May 13, 20246.206.286.126.216.1811,551,916
May 10, 20246.346.366.216.266.239,151,500
May 9, 20246.196.336.196.326.2913,103,805

Related Tickers

002428.SZ Yunnan Lincang Xinyuan Germanium Industry Co.,LTD
19.19
-1.24%
 
EJZN.F Wealth Minerals Ltd.
0.0118
-26.25%
 
MIMTF Mitsubishi Materials Corporation
15.88
0.00%
 
601020.SS Tibet Huayu Mining Co., Ltd.
18.10
-4.94%
 
MUJ.F Mitsubishi Materials Corporation
13.60
-0.73%
 
V690.SG Neotech Metals Corp
0.1102
+7.83%
 
ADG.SG Advanced Metallurgical Group NV
19.51
+11.23%
 
APKI.CN AAPKI Ventures Inc.
0.0650
0.00%
 
SWT.L Switch Metals Plc
8.50
0.00%
 
8GC.HM Glencore PLC
2.9965
+0.39%