Inventronics (Hangzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	15.61	15.87	15.39	15.82	15.82	1.02%	14,312,125
May 12, 2026	15.90	16.48	15.63	15.66	15.66	-3.09%	19,797,175
May 11, 2026	15.63	16.16	15.31	16.16	16.16	3.59%	25,200,676
May 8, 2026	15.18	15.84	15.17	15.60	15.60	1.83%	17,199,958
May 7, 2026	15.09	15.34	15.06	15.32	15.32	0.52%	14,253,009
May 6, 2026	15.11	15.39	15.02	15.24	15.24	1.20%	16,070,809
Apr 30, 2026	15.50	15.50	14.86	15.06	15.06	-3.21%	18,817,425
Apr 29, 2026	15.86	15.92	15.30	15.56	15.56	-2.32%	23,755,910
Apr 28, 2026	15.70	16.18	15.28	15.93	15.93	1.27%	42,608,455
Apr 27, 2026	14.10	15.73	13.91	15.73	15.73	19.98%	38,421,370
Apr 24, 2026	12.88	13.30	12.84	13.11	13.11	1.94%	11,872,632
Apr 23, 2026	13.13	13.15	12.77	12.86	12.86	-2.58%	8,527,245
Apr 22, 2026	12.80	13.25	12.77	13.20	13.20	2.25%	10,014,575
Apr 21, 2026	12.85	13.09	12.45	12.91	12.91	-0.15%	9,544,099
Apr 20, 2026	13.02	13.16	12.85	12.93	12.93	-0.77%	6,847,704
Apr 17, 2026	12.97	13.15	12.87	13.03	13.03	-0.23%	6,690,600
Apr 16, 2026	12.91	13.08	12.76	13.06	13.06	1.48%	7,100,945
Apr 15, 2026	13.37	13.40	12.83	12.87	12.87	-3.31%	7,430,729
Apr 14, 2026	13.35	13.40	12.93	13.31	13.31	1.29%	7,217,750
Apr 13, 2026	13.18	13.34	13.08	13.14	13.14	-0.68%	4,863,628
Apr 10, 2026	13.36	13.62	13.14	13.23	13.23	-0.23%	6,092,472
Apr 9, 2026	13.33	13.50	13.14	13.26	13.26	-1.78%	7,036,850
Apr 8, 2026	12.99	13.54	12.99	13.50	13.50	6.05%	10,605,150
Apr 7, 2026	13.12	13.33	12.46	12.73	12.73	-3.85%	12,368,315
Apr 3, 2026	13.74	13.77	13.19	13.24	13.24	-2.93%	4,979,250
Apr 2, 2026	13.99	14.06	13.47	13.64	13.64	-2.43%	4,906,150
Apr 1, 2026	14.08	14.15	13.69	13.98	13.98	2.19%	7,129,000
Mar 31, 2026	13.90	14.59	13.65	13.68	13.68	-0.94%	9,292,100
Mar 30, 2026	13.53	13.95	13.42	13.81	13.81	0.66%	6,567,200
Mar 27, 2026	13.38	13.76	13.38	13.72	13.72	0.88%	5,416,782
Mar 26, 2026	13.99	14.12	13.50	13.60	13.60	-3.20%	5,214,838
Mar 25, 2026	14.27	14.58	13.95	14.05	14.05	-0.50%	6,854,633
Mar 24, 2026	13.84	14.12	13.56	14.12	14.12	4.98%	7,794,475
Mar 23, 2026	14.13	14.46	13.33	13.45	13.45	-7.31%	9,165,218
Mar 20, 2026	15.18	15.30	14.42	14.51	14.51	-2.09%	6,812,907
Mar 19, 2026	15.16	15.23	14.73	14.82	14.82	-3.14%	5,263,100
Mar 18, 2026	15.11	15.30	14.90	15.30	15.30	2.27%	5,263,787
Mar 17, 2026	15.93	15.98	14.94	14.96	14.96	-5.32%	7,442,450
Mar 16, 2026	15.78	16.01	15.45	15.80	15.80	-	5,761,175
Mar 13, 2026	16.13	16.19	15.75	15.80	15.80	-2.05%	6,183,412
Mar 12, 2026	16.40	16.70	15.96	16.13	16.13	-1.95%	7,771,083
Mar 11, 2026	16.72	17.01	16.31	16.45	16.45	-1.91%	6,205,888
Mar 10, 2026	16.61	16.82	16.40	16.77	16.77	2.26%	7,781,205
Mar 9, 2026	16.37	16.48	15.96	16.40	16.40	-1.56%	7,706,183
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%	12,825,995
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