Innovent Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	78.70	79.40	77.60	77.60	-	-1.40%	8,422,227
Feb 2, 2026	81.00	81.60	77.80	78.70	78.70	-2.96%	8,446,227
Jan 30, 2026	82.50	84.50	80.75	81.10	81.10	-1.70%	8,276,823
Jan 29, 2026	83.40	83.85	82.10	82.50	82.50	-2.42%	8,373,093
Jan 28, 2026	83.00	84.55	81.90	84.55	84.55	3.30%	11,596,530
Jan 27, 2026	81.90	82.40	80.30	81.85	81.85	0.24%	6,794,942
Jan 26, 2026	83.50	84.15	80.75	81.65	81.65	-2.45%	7,616,737
Jan 23, 2026	82.00	84.20	81.20	83.70	83.70	2.83%	12,098,340
Jan 22, 2026	83.80	83.80	80.45	81.40	81.40	-1.57%	11,677,210
Jan 21, 2026	83.50	83.75	81.55	82.70	82.70	-0.60%	9,690,567
Jan 20, 2026	85.10	86.05	82.75	83.20	83.20	-2.52%	9,115,621
Jan 19, 2026	88.20	89.35	83.60	85.35	85.35	-4.64%	14,220,210
Jan 16, 2026	89.05	90.45	88.35	89.50	89.50	0.56%	6,745,760
Jan 15, 2026	90.85	91.45	88.40	89.00	89.00	-0.50%	11,496,890
Jan 14, 2026	90.00	91.85	88.40	89.45	89.45	0.11%	9,961,587
Jan 13, 2026	90.60	92.75	88.20	89.35	89.35	-0.11%	15,968,500
Jan 12, 2026	89.20	90.45	88.00	89.45	89.45	0.17%	13,377,300
Jan 9, 2026	87.90	89.70	87.25	89.30	89.30	0.34%	10,355,540
Jan 8, 2026	89.80	90.80	88.40	89.00	89.00	-0.06%	14,333,750
Jan 7, 2026	85.10	89.50	84.30	89.05	89.05	5.38%	19,915,880
Jan 6, 2026	83.80	84.90	82.90	84.50	84.50	1.08%	12,921,050
Jan 5, 2026	76.80	84.30	76.80	83.60	83.60	6.09%	18,244,630
Jan 2, 2026	77.40	79.00	76.75	78.80	78.80	3.34%	3,960,839
Dec 31, 2025	79.15	79.25	76.00	76.25	76.25	-3.66%	13,130,810
Dec 30, 2025	79.35	79.50	77.40	79.15	79.15	-0.25%	11,778,020
Dec 29, 2025	80.75	81.25	79.00	79.35	79.35	-1.73%	10,784,440
Dec 24, 2025	80.70	81.10	79.80	80.75	80.75	0.06%	3,928,757
Dec 23, 2025	81.80	83.25	80.35	80.70	80.70	-1.34%	8,972,819
Dec 22, 2025	83.25	83.85	81.05	81.80	81.80	-1.74%	9,167,416
Dec 19, 2025	81.90	84.40	80.80	83.25	83.25	2.08%	13,042,010
Dec 18, 2025	80.15	81.60	79.65	81.55	81.55	0.99%	10,160,970
Dec 17, 2025	81.00	81.30	79.60	80.75	80.75	-0.25%	7,785,810
Dec 16, 2025	81.30	81.85	78.45	80.95	80.95	-0.98%	11,805,850
Dec 15, 2025	84.60	85.15	80.95	81.75	81.75	-4.05%	15,465,500
Dec 12, 2025	84.50	85.95	83.00	85.20	85.20	1.85%	10,184,970
Dec 11, 2025	84.20	84.85	83.00	83.65	83.65	0.18%	8,646,635
Dec 10, 2025	84.40	85.40	82.65	83.50	83.50	-1.07%	10,285,260
Dec 9, 2025	85.60	85.70	82.80	84.40	84.40	-1.40%	20,002,920
Dec 8, 2025	93.00	93.15	84.10	85.60	85.60	-6.96%	52,658,030
Dec 5, 2025	93.70	94.85	90.25	92.00	92.00	-1.66%	33,885,830
Dec 4, 2025	94.00	94.40	92.40	93.55	93.55	1.91%	7,142,030
Dec 3, 2025	93.85	94.80	91.25	91.80	91.80	-2.18%	8,259,347
Dec 2, 2025	94.55	94.95	92.85	93.85	93.85	-1.00%	6,694,319
Dec 1, 2025	94.50	94.80	93.20	94.80	94.80	0.74%	6,740,710
Nov 28, 2025	96.20	96.65	93.10	94.10	94.10	-2.18%	11,052,460
Nov 27, 2025	96.20	99.00	95.10	96.20	96.20	1.37%	10,784,380
Nov 26, 2025	96.80	98.30	94.40	94.90	94.90	1.17%	11,531,920
Nov 25, 2025	93.00	95.80	92.00	93.80	93.80	1.96%	13,230,450
Nov 24, 2025	88.95	92.00	88.55	92.00	92.00	5.44%	17,192,270
Nov 21, 2025	91.50	91.50	86.00	87.25	87.25	-5.37%	11,615,810