Innovent Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	95.15	99.35	94.80	98.05	98.05	2.24%	16,806,220
Sep 29, 2026	97.90	97.90	94.90	95.90	95.90	-0.26%	11,416,293
Sep 28, 2026	99.70	99.95	94.80	96.15	96.15	-3.56%	10,331,100
Sep 25, 2026	98.00	100.00	97.85	99.70	99.70	-0.10%	3,232,055
Sep 24, 2026	102.60	102.60	99.40	99.80	99.80	-3.48%	9,103,543
Sep 23, 2026	103.50	105.20	102.60	103.40	103.40	0.29%	8,339,145
Sep 22, 2026	103.70	105.50	102.50	103.10	103.10	0.68%	15,451,820
Sep 21, 2026	98.50	103.80	98.45	102.40	102.40	6.00%	21,579,973
Sep 18, 2026	96.55	99.15	95.70	96.60	96.60	0.47%	11,848,000
Sep 17, 2026	93.75	96.70	93.10	96.15	96.15	2.18%	8,711,680
Sep 16, 2026	95.00	95.45	93.85	94.10	94.10	-0.95%	6,230,093
Sep 15, 2026	96.90	97.55	94.55	95.00	95.00	-1.91%	7,173,112
Sep 14, 2026	92.95	97.40	91.70	96.85	96.85	3.53%	11,413,509
Sep 11, 2026	93.10	93.55	91.75	93.55	93.55	-0.85%	15,384,682
Sep 10, 2026	97.10	98.00	94.20	94.35	94.35	-3.92%	12,376,366
Sep 9, 2026	99.75	100.80	97.40	98.20	98.20	-2.00%	14,573,019
Sep 8, 2026	99.00	100.90	98.10	100.20	100.20	-1.09%	7,712,813
Sep 7, 2026	103.20	103.90	101.10	101.30	101.30	-1.07%	6,266,235
Sep 4, 2026	104.90	105.60	102.00	102.40	102.40	-0.19%	13,351,042
Sep 3, 2026	105.60	105.60	101.30	102.60	102.60	0.79%	13,922,476
Sep 2, 2026	101.80	102.60	99.70	101.80	101.80	0.20%	11,023,320
Sep 1, 2026	103.80	103.80	100.90	101.60	101.60	-2.12%	10,535,706
Aug 31, 2026	104.30	106.40	101.50	103.80	103.80	-3.44%	17,006,117
Aug 28, 2026	105.30	108.30	104.50	107.50	107.50	-0.09%	11,201,690
Aug 27, 2026	110.80	111.60	106.10	107.60	107.60	-2.00%	14,115,667
Aug 26, 2026	106.60	112.70	106.00	109.80	109.80	9.69%	40,980,609
Aug 25, 2026	99.50	101.30	98.05	100.10	100.10	0.60%	12,236,321
Aug 24, 2026	103.20	103.30	98.55	99.50	99.50	-2.83%	10,875,533
Aug 21, 2026	101.80	104.00	100.60	102.40	102.40	1.19%	15,248,998
Aug 20, 2026	102.40	105.10	100.50	101.20	101.20	3.00%	26,345,670
Aug 19, 2026	98.35	102.30	97.50	98.25	98.25	1.66%	18,462,180
Aug 18, 2026	95.00	96.95	93.20	96.65	96.65	1.36%	8,036,494
Aug 17, 2026	95.00	97.55	93.00	95.35	95.35	1.65%	8,876,687
Aug 14, 2026	94.50	96.70	93.70	93.80	93.80	-1.42%	7,816,609
Aug 13, 2026	95.55	97.50	94.45	95.15	95.15	-0.42%	11,816,940
Aug 12, 2026	95.00	96.75	94.10	95.55	95.55	-	7,571,888
Aug 11, 2026	97.30	98.85	95.20	95.55	95.55	-1.80%	11,142,141
Aug 10, 2026	96.85	98.50	95.15	97.30	97.30	2.58%	18,947,595
Aug 7, 2026	90.05	94.95	89.55	94.85	94.85	4.29%	18,141,630
Aug 6, 2026	91.00	92.15	89.10	90.95	90.95	0.72%	9,446,010
Aug 5, 2026	88.85	92.20	86.55	90.30	90.30	4.15%	16,697,650
Aug 4, 2026	86.00	87.75	85.30	86.70	86.70	0.81%	9,899,287
Aug 3, 2026	86.70	87.20	83.40	86.00	86.00	-0.81%	10,519,730
Jul 31, 2026	88.10	88.60	85.90	86.70	86.70	-1.59%	11,136,266
Jul 30, 2026	91.50	91.50	86.00	88.10	88.10	-1.78%	9,668,607
Jul 29, 2026	90.55	91.85	88.15	89.70	89.70	-0.22%	7,743,860
Jul 28, 2026	90.35	90.95	87.85	89.90	89.90	0.62%	7,818,986
Jul 27, 2026	89.90	90.70	88.40	89.35	89.35	-0.67%	6,802,312
Jul 24, 2026	88.60	93.05	88.55	89.95	89.95	-1.21%	14,653,572
Jul 23, 2026	91.00	92.85	90.65	91.05	91.05	-1.30%	7,692,226