Inventronics (Hangzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	16.71	16.84	16.35	16.66	16.66	-1.19%	8,034,075
Mar 5, 2026	16.59	17.19	16.44	16.86	16.86	2.80%	12,825,990
Mar 4, 2026	15.25	16.74	15.21	16.40	16.40	6.56%	13,584,330
Mar 3, 2026	16.20	16.43	15.38	15.39	15.39	-5.06%	8,124,609
Mar 2, 2026	16.75	16.88	16.12	16.21	16.21	-4.87%	10,269,784
Feb 27, 2026	16.68	17.05	16.51	17.04	17.04	1.85%	8,446,571
Feb 26, 2026	17.00	17.00	16.70	16.73	16.73	-1.76%	7,683,650
Feb 25, 2026	17.10	17.22	16.80	17.03	17.03	-0.41%	8,658,506
Feb 24, 2026	17.32	17.42	17.01	17.10	17.10	0.65%	7,157,950
Feb 13, 2026	17.49	17.58	16.97	16.99	16.99	-1.11%	7,773,103
Feb 12, 2026	17.38	17.68	17.18	17.18	17.18	-0.69%	9,753,600
Feb 11, 2026	17.36	17.67	17.24	17.30	17.30	-0.97%	6,528,400
Feb 10, 2026	17.70	17.89	17.37	17.47	17.47	-1.19%	10,230,050
Feb 9, 2026	18.53	18.75	17.52	17.68	17.68	-4.12%	17,747,900
Feb 6, 2026	18.05	19.12	17.90	18.44	18.44	1.15%	19,797,150
Feb 5, 2026	17.90	18.49	17.70	18.23	18.23	0.83%	17,289,620
Feb 4, 2026	16.76	18.20	16.70	18.08	18.08	7.88%	24,281,130
Feb 3, 2026	17.03	17.29	16.65	16.76	16.76	-0.71%	8,833,725
Feb 2, 2026	15.82	17.43	15.82	16.88	16.88	-3.16%	13,773,801
Jan 30, 2026	17.25	17.86	17.10	17.43	17.43	-0.51%	10,094,970
Jan 29, 2026	18.45	18.50	17.42	17.52	17.52	-4.31%	13,249,105
Jan 28, 2026	17.95	18.59	17.70	18.31	18.31	2.69%	20,954,030
Jan 27, 2026	18.00	18.30	17.25	17.83	17.83	-1.82%	14,108,850
Jan 26, 2026	18.85	18.91	17.75	18.16	18.16	-3.97%	20,903,670
Jan 23, 2026	17.82	19.27	17.79	18.91	18.91	6.24%	23,648,950
Jan 22, 2026	18.23	18.33	17.53	17.80	17.80	-2.84%	13,774,120
Jan 21, 2026	17.41	18.97	16.98	18.32	18.32	5.59%	22,869,060
Jan 20, 2026	18.80	18.80	17.20	17.35	17.35	-7.76%	28,355,660
Jan 19, 2026	18.90	19.20	18.60	18.81	18.81	-2.49%	20,208,340
Jan 16, 2026	18.38	20.00	18.35	19.29	19.29	6.57%	34,651,720
Jan 15, 2026	17.96	18.35	17.40	18.10	18.10	-0.55%	20,279,970
Jan 14, 2026	16.81	18.39	16.74	18.20	18.20	7.31%	29,319,670
Jan 13, 2026	17.17	17.80	16.96	16.96	16.96	-2.70%	16,174,920
Jan 12, 2026	17.47	17.70	17.20	17.43	17.43	-1.13%	18,428,580
Jan 9, 2026	17.28	17.80	16.95	17.63	17.63	2.44%	21,981,500
Jan 8, 2026	18.10	18.12	17.12	17.21	17.21	-5.13%	27,171,380
Jan 7, 2026	17.17	18.67	17.17	18.14	18.14	3.78%	33,189,130
Jan 6, 2026	16.01	17.91	15.90	17.48	17.48	9.11%	35,912,250
Jan 5, 2026	15.94	16.45	15.76	16.02	16.02	0.31%	21,915,050
Dec 31, 2025	16.30	16.48	15.83	15.97	15.97	-2.02%	23,602,910
Dec 30, 2025	17.48	17.69	15.89	16.30	16.30	-8.22%	46,873,220
Dec 29, 2025	14.72	17.76	14.64	17.76	17.76	20.00%	47,610,500
Dec 26, 2025	14.77	15.05	14.61	14.80	14.80	-0.40%	7,031,775
Dec 25, 2025	15.07	15.08	14.60	14.86	14.86	-0.87%	6,210,100
Dec 24, 2025	14.52	15.04	14.45	14.99	14.99	2.95%	7,160,727
Dec 23, 2025	14.55	14.75	14.35	14.56	14.56	-0.61%	5,508,650
Dec 22, 2025	14.76	15.03	14.60	14.65	14.65	-0.88%	5,428,295
Dec 19, 2025	15.00	15.15	14.68	14.78	14.78	-0.67%	4,768,585
Dec 18, 2025	14.80	15.38	14.72	14.88	14.88	-0.33%	8,554,456
Dec 17, 2025	14.76	14.99	14.43	14.93	14.93	1.43%	6,072,195