Inventronics (Hangzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	9.42	9.70	9.10	9.57	9.57	1.70%	8,230,581
Oct 30, 2026	9.50	10.14	9.35	9.41	9.41	-3.39%	9,337,665
Oct 29, 2026	10.42	10.42	9.64	9.74	9.74	-6.79%	6,670,631
Oct 28, 2026	10.53	10.65	10.21	10.45	10.45	0.97%	4,500,600
Oct 27, 2026	10.75	10.88	10.30	10.35	10.35	-3.45%	5,860,728
Oct 26, 2026	10.95	11.10	10.63	10.72	10.72	-1.56%	6,415,650
Oct 23, 2026	10.50	10.89	9.78	10.89	10.89	1.87%	12,148,653
Oct 22, 2026	11.00	11.26	10.67	10.69	10.69	-3.08%	7,252,525
Oct 21, 2026	11.12	11.17	10.98	11.03	11.03	-0.81%	7,307,575
Oct 20, 2026	11.01	11.24	10.98	11.12	11.12	-0.45%	9,461,135
Oct 19, 2026	11.24	11.37	10.98	11.17	11.17	-0.62%	13,772,712
Oct 16, 2026	11.14	11.67	11.02	11.24	11.24	3.02%	20,988,569
Oct 15, 2026	10.12	11.35	10.00	10.91	10.91	6.03%	20,248,650
Oct 14, 2026	10.60	10.65	10.24	10.29	10.29	-3.56%	4,294,756
Oct 13, 2026	10.40	10.79	10.10	10.67	10.67	1.33%	5,469,060
Oct 12, 2026	10.32	10.63	10.26	10.53	10.53	1.45%	4,915,625
Oct 9, 2026	10.24	10.40	9.91	10.38	10.38	0.68%	6,423,200
Oct 8, 2026	10.77	10.77	10.22	10.31	10.31	-3.19%	4,746,306
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