NASDAQ : INLF
INLIF Limited — Price history
Industrials · Specialty Industrial Machinery · China
Last price 0.265 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 404.20K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
INLIF Limited (INLF) closed at 0.3295 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.2471 | 0.3366 | 0.237 | 0.3295 | 258,729,005 | +78.11% |
| 2026-10-30 | 0.2297 | 0.2307 | 0.1723 | 0.185 | 7,698,173 | -30.19% |
| 2026-10-29 | 0.2351 | 0.2994 | 0.2206 | 0.265 | 251,180,178 | +47.22% |
| 2026-10-28 | 0.189 | 0.1979 | 0.179 | 0.18 | 1,071,019 | -2.17% |
| 2026-10-27 | 0.1721 | 0.184 | 0.17 | 0.184 | 1,724,313 | +2.22% |
| 2026-10-26 | 0.179 | 0.1837 | 0.17 | 0.18 | 1,870,876 | -6.10% |
| 2026-10-23 | 0.1861 | 0.2003 | 0.1821 | 0.1917 | 3,642,657 | -4.44% |
| 2026-10-22 | 0.2026 | 0.2256 | 0.1818 | 0.2006 | 53,624,045 | -4.48% |
| 2026-10-21 | 0.2047 | 0.2181 | 0.1804 | 0.21 | 8,752,218 | -19.66% |
| 2026-10-20 | 0.239 | 0.266 | 0.214 | 0.2614 | 6,194,671 | -17.80% |
| 2026-10-19 | 0.45 | 0.47 | 0.2869 | 0.318 | 7,696,685 | -87.53% |
| 2026-10-16 | 2.5 | 2.67 | 2.45 | 2.55 | 66,923 | -3.77% |
| 2026-10-15 | 2.58 | 2.73 | 2.58 | 2.65 | 23,802 | +0.76% |
| 2026-10-14 | 2.7 | 2.9 | 2.58 | 2.63 | 68,744 | +0.00% |
| 2026-10-13 | 2.88 | 2.88 | 2.56 | 2.63 | 71,420 | -5.40% |
| 2026-10-12 | 3.01 | 3.13 | 2.67 | 2.78 | 74,472 | -7.95% |
| 2026-10-09 | 3.18 | 3.325 | 3.01 | 3.02 | 39,126 | -6.21% |
| 2026-10-08 | 3.26 | 3.4 | 3.02 | 3.22 | 537,001 | -3.59% |
| 2026-10-07 | 3.51 | 3.51 | 3.312 | 3.34 | 29,559 | -2.91% |
| 2026-10-06 | 3.37 | 3.62 | 3.37 | 3.44 | 65,741 | +1.78% |
| 2026-10-05 | 3.41 | 3.617 | 3.36 | 3.38 | 45,081 | -4.79% |
| 2026-10-02 | 3.9 | 3.96 | 3.35 | 3.55 | 98,495 | -12.56% |
| 2026-10-01 | 4.12 | 4.318 | 4.05 | 4.06 | 76,829 | -0.49% |
| 2026-09-30 | 4.26 | 4.39 | 3.98 | 4.08 | 200,766 | -12.45% |
| 2026-09-29 | 4.72 | 5.27 | 4.6 | 4.66 | 231,600 | -10.90% |
| 2026-09-28 | 4.31 | 5.4 | 3.9 | 5.23 | 1,142,943 | +2.55% |
| 2026-09-25 | 6.25 | 6.87 | 4.57 | 5.1 | 49,411,893 | +72.88% |
| 2026-09-24 | 2.9 | 3 | 2.89 | 2.95 | 9,533,528 | +1.37% |
| 2026-09-23 | 2.86 | 2.91 | 2.834 | 2.91 | 16,351 | +3.93% |
| 2026-09-22 | 2.65 | 2.95 | 2.65 | 2.8 | 40,669 | +5.26% |
| 2026-09-21 | 2.72 | 2.77 | 2.63 | 2.66 | 18,669 | -1.12% |
| 2026-09-18 | 3.029 | 3.118 | 2.65 | 2.69 | 77,861 | -10.78% |
| 2026-09-17 | 3.01 | 3.22 | 2.92 | 3.015 | 24,085 | +2.73% |
| 2026-09-16 | 2.89 | 3.07 | 2.85 | 2.935 | 24,029 | +1.56% |
| 2026-09-15 | 2.99 | 3 | 2.88 | 2.89 | 21,742 | -2.36% |
| 2026-09-14 | 3.15 | 3.28 | 2.935 | 2.96 | 58,941 | -9.76% |
| 2026-09-11 | 3.3 | 3.374 | 3.21 | 3.28 | 37,901 | -2.09% |
| 2026-09-10 | 3.5 | 3.53 | 3.267 | 3.35 | 27,925 | -5.90% |
| 2026-09-09 | 3.703 | 3.74 | 3.5 | 3.56 | 14,819 | -3.00% |
| 2026-09-08 | 3.84 | 3.84 | 3.588 | 3.67 | 27,948 | -2.91% |
| 2026-09-04 | 3.78 | 3.8 | 3.63 | 3.78 | 53,156 | +2.72% |
| 2026-09-03 | 3.91 | 4.09 | 3.68 | 3.68 | 230,920 | -5.88% |
| 2026-09-02 | 3.98 | 4.09 | 3.85 | 3.91 | 20,557 | -2.98% |
| 2026-09-01 | 4 | 4.14 | 3.78 | 4.03 | 30,081 | +0.75% |
| 2026-08-31 | 3.97 | 4.15 | 3.86 | 4 | 56,688 | +3.90% |
| 2026-08-28 | 4.14 | 4.15 | 3.85 | 3.85 | 25,056 | -5.64% |
| 2026-08-27 | 4.23 | 4.375 | 4.08 | 4.08 | 43,762 | -3.32% |
| 2026-08-26 | 4.25 | 4.4 | 4.2 | 4.22 | 33,915 | -0.24% |
| 2026-08-25 | 4.43 | 4.43 | 4.04 | 4.23 | 64,370 | -4.30% |
| 2026-08-24 | 4.77 | 4.79 | 4.34 | 4.42 | 51,134 | -6.75% |
| 2026-08-21 | 4.86 | 4.895 | 4.7 | 4.74 | 49,772 | -4.24% |
| 2026-08-20 | 4.67 | 5.06 | 4.64 | 4.95 | 89,659 | +4.65% |
| 2026-08-19 | 4.67 | 5.25 | 4.48 | 4.73 | 1,020,465 | +4.65% |
| 2026-08-18 | 4.42 | 4.767 | 4.32 | 4.52 | 95,199 | -5.04% |
| 2026-08-17 | 4.92 | 5 | 4.64 | 4.76 | 80,732 | -4.23% |
| 2026-08-14 | 4.87 | 5.2 | 4.78 | 4.97 | 118,967 | +4.19% |
| 2026-08-13 | 4.9 | 4.95 | 4.6 | 4.77 | 84,898 | -3.64% |
| 2026-08-12 | 4.9 | 5.2 | 4.9 | 4.95 | 111,208 | +0.61% |
| 2026-08-11 | 5.44 | 5.44 | 4.91 | 4.92 | 168,058 | -12.14% |
| 2026-08-10 | 5.46 | 5.69 | 5.11 | 5.6 | 1,040,868 | +24.17% |
| 2026-08-07 | 5.11 | 5.49 | 4.504 | 4.51 | 304,933 | -17.10% |
| 2026-08-06 | 5.22 | 5.81 | 4.74 | 5.44 | 991,979 | -13.24% |
| 2026-08-05 | 7.805 | 9.48 | 5.4 | 6.27 | 60,958,275 | +97.17% |
| 2026-08-04 | 3.71 | 3.71 | 3.1 | 3.18 | 3,832,090 | -14.75% |
| 2026-08-03 | 4.19 | 4.19 | 3.63 | 3.73 | 174,776 | -12.24% |
| 2026-07-31 | 4.85 | 4.892 | 3.82 | 4.25 | 254,442 | -17.95% |
| 2026-07-30 | 4.33 | 6.17 | 4.3 | 5.18 | 2,159,218 | +21.31% |
| 2026-07-29 | 4.3 | 4.636 | 4 | 4.27 | 734,109 | -19.43% |
| 2026-07-28 | 4.731 | 8.18 | 4.14 | 5.3 | 33,019,790 | +61.59% |
| 2026-07-27 | 3.22 | 3.38 | 3.02 | 3.28 | 4,174,998 | +2.82% |
| 2026-07-24 | 3.69 | 3.69 | 2.85 | 3.19 | 274,802 | -14.93% |
| 2026-07-23 | 3.3 | 3.75 | 2.98 | 3.75 | 902,719 | -0.27% |
| 2026-07-22 | 3.25 | 4.86 | 2.97 | 3.76 | 51,029,495 | +68.61% |
| 2026-07-21 | 2.26 | 2.29 | 2.12 | 2.23 | 697,860 | -3.04% |
| 2026-07-20 | 2.5 | 2.5 | 2.14 | 2.3 | 104,481 | -10.85% |
| 2026-07-17 | 2.51 | 2.638 | 2.41 | 2.58 | 107,152 | +0.39% |
| 2026-07-16 | 2.76 | 2.82 | 2.41 | 2.57 | 145,553 | -6.20% |
| 2026-07-15 | 2.85 | 2.898 | 2.67 | 2.74 | 122,708 | -2.49% |
| 2026-07-14 | 2.87 | 3.06 | 2.72 | 2.81 | 183,564 | -4.75% |
| 2026-07-13 | 3.28 | 3.34 | 2.86 | 2.95 | 238,478 | -13.99% |
| 2026-07-10 | 3.6 | 3.99 | 3.33 | 3.43 | 369,255 | -5.51% |
| 2026-07-09 | 3.93 | 3.93 | 3.5 | 3.63 | 287,420 | -7.16% |
| 2026-07-08 | 4.85 | 4.98 | 3.826 | 3.91 | 491,820 | -26.92% |
| 2026-07-07 | 4.65 | 7 | 4.65 | 5.35 | 1,325,607 | -16.14% |
| 2026-07-06 | 4.99 | 9.91 | 4.62 | 6.38 | 4,962,946 | +47.69% |
| 2026-07-02 | 5.98 | 5.98 | 4.12 | 4.32 | 1,098,658 | -34.15% |
| 2026-07-01 | 6.26 | 6.96 | 5.86 | 6.56 | 1,024,189 | -42.96% |
| 2026-06-30 | 12.4 | 12.92 | 10.38 | 11.5 | 2,136,193 | -12.88% |
| 2026-06-29 | 13.8 | 15.42 | 9.58 | 13.2 | 5,612,188 | +41.33% |
| 2026-06-26 | 12.6 | 13.78 | 9.06 | 9.34 | 11,354,955 | +55.67% |
| 2026-06-25 | 6.32 | 6.56 | 5.4 | 6 | 1,172,095 | -24.62% |
| 2026-06-24 | 9.6 | 10.94 | 6.9 | 7.96 | 1,267,794 | -29.31% |
| 2026-06-23 | 13.34 | 14.3 | 10.8 | 11.26 | 1,597,995 | -49.28% |
| 2026-06-22 | 27.38 | 28.32 | 20.5 | 22.2 | 1,078,902 | -29.12% |
| 2026-06-18 | 46.2 | 49.74 | 29.88 | 31.32 | 657,589 | -64.20% |
| 2026-06-17 | 744 | 744 | 76.36 | 87.48 | 314,116 | -88.55% |
| 2026-06-16 | 778 | 910 | 710 | 764 | 4,549 | -1.55% |
| 2026-06-15 | 759.6 | 808 | 722 | 776 | 86 | +4.86% |
| 2026-06-12 | 834 | 840 | 702 | 740 | 2,097 | -11.48% |
| 2026-06-11 | 816 | 880 | 792.6 | 836 | 2,057 | +4.24% |
| 2026-06-10 | 916 | 940 | 798 | 802 | 2,057 | -13.02% |
| 2026-06-09 | 836 | 958 | 804 | 922 | 1,829 | +11.35% |
| 2026-06-08 | 734 | 900 | 666 | 828 | 780 | -2.36% |
| 2026-06-05 | 800 | 848 | 668 | 848 | 45 | +11.43% |
| 2026-06-04 | 760 | 761 | 720.02 | 761 | 13 | +1.47% |
| 2026-06-03 | 750 | 750.4 | 750 | 750 | 4 | +0.00% |
| 2026-06-02 | 722 | 790 | 722 | 750 | 16 | +4.61% |
| 2026-06-01 | 762 | 828 | 708 | 716.94 | 64 | -5.67% |
| 2026-05-29 | 818 | 842 | 742 | 760 | 82 | -2.81% |
| 2026-05-28 | 812 | 836.8 | 782 | 782 | 16 | -5.10% |
| 2026-05-27 | 820 | 835 | 811 | 824 | 13 | -0.12% |
| 2026-05-26 | 798.34 | 826 | 798.34 | 825 | 14 | +3.38% |
| 2026-05-22 | 824 | 826 | 786 | 798 | 12 | +1.79% |
| 2026-05-21 | 818 | 818 | 780 | 784 | 38 | -3.34% |
| 2026-05-20 | 776 | 825.6 | 776 | 811.1 | 35 | +6.72% |
| 2026-05-19 | 804 | 804 | 760 | 760 | 7 | -7.88% |
| 2026-05-18 | 825 | 825 | 825 | 825 | 1 | -2.94% |
| 2026-05-15 | 874 | 934 | 816 | 850 | 110 | -0.47% |
| 2026-05-14 | 864 | 879 | 854 | 854 | 8 | -1.16% |
| 2026-05-13 | 890 | 890 | 862 | 864 | 32 | -3.25% |