Inventronics (Hangzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	14.67	15.20	14.50	14.72	14.72	-0.14%	6,988,100
Dec 15, 2025	14.93	15.06	14.62	14.74	14.74	-2.12%	6,254,550
Dec 12, 2025	14.52	15.22	14.43	15.06	15.06	3.72%	9,019,679
Dec 11, 2025	14.82	14.90	14.49	14.52	14.52	-2.02%	4,923,600
Dec 10, 2025	14.89	14.92	14.69	14.82	14.82	-0.80%	3,762,800
Dec 9, 2025	14.99	15.50	14.90	14.94	14.94	-0.47%	6,481,878
Dec 8, 2025	14.98	15.15	14.72	15.01	15.01	0.20%	6,588,200
Dec 5, 2025	14.60	15.09	14.43	14.98	14.98	3.24%	7,343,050
Dec 4, 2025	14.75	14.87	14.33	14.51	14.51	-1.89%	5,652,900
Dec 3, 2025	15.32	15.37	14.70	14.79	14.79	-3.21%	8,469,566
Dec 2, 2025	15.08	15.35	14.94	15.28	15.28	0.86%	7,425,143
Dec 1, 2025	14.80	15.47	14.80	15.15	15.15	2.30%	11,731,420
Nov 28, 2025	14.03	14.85	14.00	14.81	14.81	5.48%	8,780,300
Nov 27, 2025	13.83	14.38	13.73	14.04	14.04	1.52%	5,862,000
Nov 26, 2025	13.67	14.46	13.58	13.83	13.83	1.10%	7,036,525
Nov 25, 2025	13.44	13.83	13.40	13.68	13.68	2.40%	4,390,500
Nov 24, 2025	13.39	13.44	13.16	13.36	13.36	0.83%	2,996,925
Nov 21, 2025	13.80	13.95	13.06	13.25	13.25	-5.02%	7,004,474
Nov 20, 2025	14.00	14.27	13.81	13.95	13.95	-0.29%	4,631,750
Nov 19, 2025	14.56	14.82	13.87	13.99	13.99	-3.91%	7,037,300
Nov 18, 2025	14.48	14.67	14.33	14.56	14.56	0.48%	4,755,625
Nov 17, 2025	14.51	14.58	14.33	14.49	14.49	0.07%	4,459,500
Nov 14, 2025	14.52	14.63	14.42	14.48	14.48	-0.82%	4,351,300
Nov 13, 2025	14.89	14.91	14.52	14.60	14.60	-0.75%	5,983,427