Inventronics (Hangzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	10.35	10.74	10.19	10.64	10.64	4.01%	7,785,095
Jul 31, 2026	10.09	10.46	10.04	10.23	10.23	3.75%	7,687,174
Jul 30, 2026	10.22	10.28	9.81	9.86	9.86	-3.52%	5,911,200
Jul 29, 2026	9.99	10.22	9.85	10.22	10.22	2.00%	6,618,541
Jul 28, 2026	9.97	10.39	9.92	10.02	10.02	-	6,193,000
Jul 27, 2026	9.63	10.05	9.51	10.02	10.02	4.38%	6,048,125
Jul 24, 2026	9.70	9.95	9.57	9.60	9.60	-2.54%	7,179,500
Jul 23, 2026	9.59	9.90	9.50	9.85	9.85	2.50%	8,306,708
Jul 22, 2026	9.76	9.89	9.51	9.61	9.61	-2.04%	5,859,300
Jul 21, 2026	9.58	9.85	8.91	9.81	9.81	2.40%	10,085,200
Jul 20, 2026	10.08	10.41	9.40	9.58	9.58	-4.01%	9,730,719
Jul 17, 2026	10.62	10.73	9.87	9.98	9.98	-6.38%	7,600,875
Jul 16, 2026	10.58	10.98	10.56	10.66	10.66	-1.11%	5,483,380
Jul 15, 2026	11.01	11.09	10.60	10.78	10.78	-0.92%	5,193,233
Jul 14, 2026	10.88	10.92	10.45	10.88	10.88	0.28%	6,047,525
Jul 13, 2026	11.72	11.72	10.78	10.85	10.85	-7.42%	7,247,600
Jul 10, 2026	11.72	12.14	11.54	11.72	11.72	-0.34%	6,823,598
Jul 9, 2026	11.13	11.89	10.91	11.76	11.76	4.72%	8,995,300
Jul 8, 2026	11.44	11.53	11.01	11.23	11.23	-2.26%	5,563,825
Jul 7, 2026	11.70	11.96	11.40	11.49	11.49	-3.12%	5,912,850
Jul 6, 2026	12.09	12.37	11.56	11.86	11.86	-1.74%	8,103,033
Jul 3, 2026	12.00	12.30	11.88	12.07	12.07	1.43%	8,152,008
Jul 2, 2026	12.06	12.49	11.83	11.90	11.90	-1.98%	10,326,750
Jul 1, 2026	12.15	12.33	11.92	12.14	12.14	-0.33%	9,274,200
Jun 30, 2026	12.02	12.49	11.74	12.18	12.18	1.25%	10,215,250
Jun 29, 2026	12.51	12.78	11.89	12.03	12.03	-4.45%	12,095,750
Jun 26, 2026	12.70	13.28	12.51	12.59	12.59	-2.33%	9,222,031
Jun 25, 2026	13.34	13.55	12.71	12.89	12.89	-4.38%	11,987,690
Jun 24, 2026	13.95	14.16	13.37	13.48	13.48	-4.67%	10,554,300
Jun 23, 2026	14.05	14.44	13.88	14.14	14.14	0.35%	10,504,200
Jun 22, 2026	14.35	14.41	13.46	14.09	14.09	-1.74%	14,708,700
Jun 18, 2026	14.89	14.94	14.28	14.34	14.34	-4.08%	11,853,120
Jun 17, 2026	15.14	15.46	14.84	14.95	14.95	-2.48%	12,270,420
Jun 16, 2026	14.55	15.46	14.35	15.33	15.33	5.80%	14,847,440
Jun 15, 2026	14.20	14.75	13.94	14.49	14.49	3.13%	8,440,300
Jun 12, 2026	14.02	14.34	13.85	14.05	14.05	1.81%	8,937,600
Jun 11, 2026	14.08	14.60	13.48	13.80	13.80	-3.09%	9,898,350
Jun 10, 2026	14.60	14.62	13.85	14.24	14.24	-4.37%	13,044,557
Jun 9, 2026	14.51	15.18	14.03	14.89	14.89	3.40%	13,900,799
Jun 8, 2026	14.33	14.66	13.94	14.40	14.40	-2.70%	10,750,325
Jun 5, 2026	14.30	15.13	13.78	14.80	14.80	3.14%	12,223,105
Jun 4, 2026	14.28	14.89	14.27	14.35	14.35	-0.49%	7,193,500
Jun 3, 2026	14.53	14.85	14.27	14.42	14.42	-1.17%	7,924,550
Jun 2, 2026	14.81	14.81	14.12	14.59	14.59	-0.75%	6,776,208
Jun 1, 2026	14.63	15.19	14.50	14.70	14.70	0.48%	8,835,850
May 29, 2026	15.66	15.80	14.50	14.63	14.63	-6.87%	12,544,233
May 28, 2026	15.54	15.97	15.40	15.71	15.71	0.26%	9,247,125
May 27, 2026	16.09	16.38	15.41	15.67	15.67	-2.43%	11,990,775
May 26, 2026	16.23	16.70	15.81	16.06	16.06	-1.65%	11,757,408
May 25, 2026	16.85	17.18	16.18	16.33	16.33	-1.92%	15,920,333