Inventronics (Hangzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	10.68	10.79	10.55	10.65	10.65	0.47%	4,556,400
Sep 29, 2026	10.52	10.69	10.33	10.60	10.60	1.15%	3,549,600
Sep 28, 2026	10.62	10.63	10.33	10.48	10.48	-1.13%	5,530,313
Sep 24, 2026	10.70	10.84	10.53	10.60	10.60	-0.93%	3,889,425
Sep 23, 2026	10.83	10.93	10.64	10.70	10.70	-1.29%	3,665,800
Sep 22, 2026	10.82	11.01	10.82	10.84	10.84	0.56%	5,028,525
Sep 21, 2026	10.56	10.81	10.55	10.78	10.78	1.89%	5,657,100
Sep 18, 2026	10.58	10.70	10.48	10.58	10.58	0.28%	4,787,000
Sep 17, 2026	10.45	10.59	10.27	10.55	10.55	0.96%	5,217,700
Sep 16, 2026	10.19	10.54	10.10	10.45	10.45	2.55%	5,974,600
Sep 15, 2026	10.55	10.55	10.17	10.19	10.19	-2.67%	5,502,300
Sep 14, 2026	10.43	10.58	10.35	10.47	10.47	-0.10%	5,350,200
Sep 11, 2026	10.70	10.73	10.30	10.48	10.48	-2.42%	7,069,300
Sep 10, 2026	10.99	11.04	10.69	10.74	10.74	-3.33%	7,225,750
Sep 9, 2026	11.16	11.25	11.08	11.11	11.11	-0.63%	5,367,650
Sep 8, 2026	11.35	11.35	11.14	11.18	11.18	-0.53%	7,249,216
Sep 7, 2026	10.99	11.38	10.80	11.24	11.24	-2.01%	11,918,412
Sep 4, 2026	11.53	11.89	11.36	11.47	11.47	-1.12%	11,502,654
Sep 3, 2026	12.30	12.32	11.34	11.60	11.60	-5.23%	18,696,350
Sep 2, 2026	12.80	13.20	12.16	12.24	12.24	-6.78%	20,771,567
Sep 1, 2026	12.02	13.18	11.83	13.13	13.13	9.14%	27,456,929
Aug 31, 2026	11.74	12.24	11.65	12.03	12.03	0.17%	17,964,800
Aug 28, 2026	11.16	12.25	11.11	12.01	12.01	7.62%	18,468,690
Aug 27, 2026	11.21	11.26	11.05	11.16	11.16	-0.36%	5,656,700
Aug 26, 2026	11.45	11.72	11.14	11.20	11.20	-0.53%	7,010,400
Aug 25, 2026	11.02	11.32	10.85	11.26	11.26	1.81%	5,146,900
Aug 24, 2026	11.25	11.32	10.90	11.06	11.06	-1.51%	4,978,600
Aug 21, 2026	11.19	11.25	10.90	11.23	11.23	0.18%	4,297,351
Aug 20, 2026	11.10	11.35	11.00	11.21	11.21	1.72%	3,949,000
Aug 19, 2026	11.41	11.50	10.84	11.02	11.02	-4.42%	5,223,725
Aug 18, 2026	11.74	11.74	11.40	11.53	11.53	-0.86%	3,726,100
Aug 17, 2026	11.39	11.65	11.31	11.63	11.63	1.75%	4,479,150
Aug 14, 2026	11.48	11.60	11.25	11.43	11.43	-0.44%	4,215,900
Aug 13, 2026	11.64	11.82	11.45	11.48	11.48	-0.69%	6,094,600
Aug 12, 2026	11.22	11.69	11.21	11.56	11.56	3.21%	5,659,400
Aug 11, 2026	11.24	11.32	11.03	11.20	11.20	-0.44%	3,811,500
Aug 10, 2026	11.15	11.28	11.00	11.25	11.25	0.90%	4,603,400
Aug 7, 2026	11.30	11.30	10.83	11.15	11.15	-0.45%	6,225,900
Aug 6, 2026	11.05	11.32	10.93	11.20	11.20	1.36%	7,308,425
Aug 5, 2026	10.80	11.16	10.73	11.05	11.05	2.22%	6,686,142
Aug 4, 2026	10.57	10.90	10.53	10.81	10.81	1.60%	6,982,900
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