Hangzhou Innover Technology Co., Ltd. (SHE:002767)
China · Delayed Price · Currency is CNY 20.05
-0.09 (-0.45%)
Aug 13, 2025, 2:45 PM CST
SHE:002767 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 20.45 | 20.54 | 20.06 | 20.14 | 20.14 | -2.33% | 7,603,385 |
| Aug 11, 2025 | 20.04 | 20.80 | 19.95 | 20.62 | 20.62 | 3.10% | 14,656,649 |
| Aug 8, 2025 | 20.14 | 20.28 | 19.89 | 20.00 | 20.00 | -0.89% | 8,768,965 |
| Aug 7, 2025 | 20.25 | 20.64 | 20.03 | 20.18 | 20.18 | -0.54% | 15,573,682 |
| Aug 6, 2025 | 21.08 | 21.30 | 20.20 | 20.29 | 20.29 | -3.75% | 24,777,574 |
| Aug 5, 2025 | 19.51 | 21.08 | 19.16 | 21.08 | 21.08 | 10.02% | 13,861,541 |
| Aug 4, 2025 | 18.66 | 19.27 | 18.59 | 19.16 | 19.16 | 1.86% | 5,213,091 |
| Aug 1, 2025 | 18.59 | 18.96 | 18.47 | 18.81 | 18.81 | 0.97% | 4,806,700 |
| Jul 31, 2025 | 18.72 | 19.18 | 18.55 | 18.63 | 18.63 | -0.96% | 5,224,533 |
| Jul 30, 2025 | 19.20 | 19.33 | 18.69 | 18.81 | 18.81 | -2.03% | 5,744,432 |
| Jul 29, 2025 | 18.95 | 19.42 | 18.84 | 19.20 | 19.20 | 1.05% | 9,786,193 |
| Jul 28, 2025 | 18.38 | 19.99 | 18.38 | 19.00 | 19.00 | 3.94% | 12,572,732 |
| Jul 25, 2025 | 17.97 | 18.36 | 17.90 | 18.28 | 18.28 | 1.73% | 5,970,700 |
| Jul 24, 2025 | 17.54 | 18.08 | 17.54 | 17.97 | 17.97 | 2.04% | 4,494,200 |
| Jul 23, 2025 | 17.89 | 17.93 | 17.59 | 17.61 | 17.61 | -1.73% | 3,539,150 |
| Jul 22, 2025 | 18.15 | 18.25 | 17.85 | 17.92 | 17.92 | -1.21% | 3,236,000 |
| Jul 21, 2025 | 17.90 | 18.18 | 17.86 | 18.14 | 18.14 | 0.83% | 4,341,461 |
| Jul 18, 2025 | 17.91 | 17.99 | 17.70 | 17.99 | 17.99 | 0.45% | 3,256,000 |
| Jul 17, 2025 | 17.93 | 18.00 | 17.78 | 17.91 | 17.91 | 0.17% | 3,200,800 |
| Jul 16, 2025 | 18.03 | 18.20 | 17.80 | 17.88 | 17.88 | -0.67% | 5,485,560 |
| Jul 15, 2025 | 18.34 | 18.49 | 17.90 | 18.00 | 18.00 | -2.60% | 6,166,820 |
| Jul 14, 2025 | 18.35 | 18.69 | 18.18 | 18.48 | 18.48 | 1.65% | 6,207,750 |
| Jul 11, 2025 | 18.08 | 18.24 | 17.99 | 18.18 | 18.18 | -0.16% | 5,336,970 |
| Jul 10, 2025 | 17.69 | 18.29 | 17.50 | 18.21 | 18.21 | 3.06% | 10,972,700 |
| Jul 9, 2025 | 17.68 | 17.85 | 17.55 | 17.67 | 17.63 | 0.57% | 4,330,550 |
| Jul 8, 2025 | 17.64 | 17.64 | 17.46 | 17.57 | 17.53 | -0.06% | 3,087,200 |
| Jul 7, 2025 | 17.54 | 17.60 | 17.38 | 17.58 | 17.54 | 0.29% | 2,857,120 |
| Jul 4, 2025 | 17.80 | 18.04 | 17.50 | 17.53 | 17.49 | -2.29% | 7,120,950 |
| Jul 3, 2025 | 17.93 | 18.20 | 17.90 | 17.94 | 17.90 | -0.83% | 6,422,600 |
| Jul 2, 2025 | 17.88 | 18.60 | 17.62 | 18.09 | 18.04 | 1.06% | 11,010,740 |
| Jul 1, 2025 | 17.89 | 17.90 | 17.52 | 17.90 | 17.86 | 0.11% | 6,068,100 |
| Jun 30, 2025 | 17.33 | 18.29 | 17.29 | 17.88 | 17.84 | 3.23% | 10,581,220 |
| Jun 27, 2025 | 17.30 | 17.42 | 17.12 | 17.32 | 17.28 | 0.70% | 4,055,820 |
| Jun 26, 2025 | 17.08 | 17.39 | 17.02 | 17.20 | 17.16 | 0.64% | 5,665,300 |
| Jun 25, 2025 | 17.10 | 17.25 | 16.92 | 17.09 | 17.05 | 0.12% | 4,449,050 |
| Jun 24, 2025 | 16.60 | 17.09 | 16.50 | 17.07 | 17.03 | 3.08% | 6,360,093 |
| Jun 23, 2025 | 16.01 | 16.63 | 15.94 | 16.56 | 16.52 | 1.91% | 4,267,550 |
| Jun 20, 2025 | 16.59 | 16.80 | 16.22 | 16.25 | 16.21 | -2.40% | 5,421,967 |
| Jun 19, 2025 | 16.83 | 17.19 | 16.49 | 16.65 | 16.61 | -1.83% | 5,963,200 |
| Jun 18, 2025 | 16.98 | 17.37 | 16.91 | 16.96 | 16.92 | -1.11% | 6,784,643 |
| Jun 17, 2025 | 16.94 | 17.46 | 16.65 | 17.15 | 17.11 | 1.12% | 9,331,122 |
| Jun 16, 2025 | 16.60 | 17.03 | 16.57 | 16.96 | 16.92 | 1.19% | 4,241,300 |
| Jun 13, 2025 | 16.98 | 17.00 | 16.53 | 16.76 | 16.72 | -1.82% | 5,502,900 |
| Jun 12, 2025 | 16.71 | 17.30 | 16.60 | 17.07 | 17.03 | 1.91% | 9,062,200 |
| Jun 11, 2025 | 16.73 | 16.93 | 16.60 | 16.75 | 16.71 | -0.18% | 3,351,700 |
| Jun 10, 2025 | 17.12 | 17.25 | 16.46 | 16.78 | 16.74 | -1.24% | 4,342,700 |
| Jun 9, 2025 | 16.74 | 16.99 | 16.71 | 16.99 | 16.95 | 1.86% | 3,937,400 |
| Jun 6, 2025 | 16.65 | 16.72 | 16.42 | 16.68 | 16.64 | 0.12% | 3,205,900 |
| Jun 5, 2025 | 16.50 | 16.70 | 16.34 | 16.66 | 16.62 | 0.97% | 3,506,300 |
| Jun 4, 2025 | 16.41 | 16.64 | 16.39 | 16.50 | 16.46 | 0.67% | 3,054,500 |