Shenzhen Infinova
*ST英飞 SZ002528 Forward-adjusted MAIN
6.17
-0.04
(-0.64%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.30
High
6.34
Low
6.05
Prev close
6.21
Amplitude
4.67%
Volume
15.6M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
5.97
MA10
6.18
MA20
6.72
MA60
5.53
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.30 | 6.34 | 6.05 | 6.17 | 16M |
| 2 | 2026-09-29 | 5.92 | 6.31 | 5.92 | 6.21 | 25M |
| 3 | 2026-09-28 | 5.77 | 6.05 | 5.75 | 5.92 | 19M |
| 4 | 2026-09-24 | 5.75 | 5.85 | 5.51 | 5.73 | 23M |
| 5 | 2026-09-23 | 6.05 | 6.09 | 5.76 | 5.80 | 21M |
| 6 | 2026-09-22 | 5.81 | 6.05 | 5.77 | 6.02 | 36M |
| 7 | 2026-09-21 | 6.22 | 6.22 | 5.81 | 5.81 | 54M |
| 8 | 2026-09-18 | 6.46 | 7.08 | 6.46 | 6.46 | 68M |
| 9 | 2026-09-17 | 6.53 | 7.18 | 6.41 | 7.18 | 31M |
| 10 | 2026-09-16 | 6.32 | 6.61 | 6.30 | 6.53 | 27M |
| 11 | 2026-09-15 | 6.98 | 6.98 | 6.39 | 6.39 | 38M |
| 12 | 2026-09-14 | 7.60 | 7.64 | 6.90 | 7.10 | 26M |
52W
Data range
2.19
70.8%
7.81
High/low over the last 250 trading days, and where the price sits.
← Stocks