Inventronics (Hangzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	7,018,545
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%	7,216,350
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%	10,454,950
Apr 7, 2026	13.12	13.33	12.46	12.73	12.73	-3.85%	12,368,110
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%	7,022,800
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%	7,794,375
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%	6,776,807
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%	12,825,990
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