Inventronics (Hangzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	16.34	17.10	15.90	16.65	16.65	0.91%	19,176,742
May 21, 2026	17.36	17.43	16.31	16.50	16.50	-4.73%	19,698,676
May 20, 2026	17.90	18.52	16.98	17.32	17.32	-5.51%	24,904,840
May 19, 2026	17.52	18.88	17.13	18.33	18.33	3.33%	30,430,339
May 18, 2026	16.60	19.73	16.35	17.74	17.74	3.86%	40,474,102
May 15, 2026	16.12	17.08	15.82	17.08	17.08	3.89%	27,972,696
May 14, 2026	15.90	16.59	15.33	16.44	16.44	3.92%	30,734,825
May 13, 2026	15.61	15.87	15.39	15.82	15.82	1.02%	14,312,120
May 12, 2026	15.90	16.48	15.63	15.66	15.66	-3.09%	19,797,170
May 11, 2026	15.63	16.16	15.31	16.16	16.16	3.59%	25,199,670
May 8, 2026	15.18	15.84	15.17	15.60	15.60	1.83%	16,861,950
May 7, 2026	15.09	15.34	15.06	15.32	15.32	0.52%	14,253,000
May 6, 2026	15.11	15.39	15.02	15.24	15.24	1.20%	16,069,800
Apr 30, 2026	15.50	15.50	14.86	15.06	15.06	-3.21%	18,817,420
Apr 29, 2026	15.86	15.92	15.30	15.56	15.56	-2.32%	23,751,810
Apr 28, 2026	15.70	16.18	15.28	15.93	15.93	1.27%	42,603,350
Apr 27, 2026	14.10	15.73	13.91	15.73	15.73	19.98%	38,410,270
Apr 24, 2026	12.88	13.30	12.84	13.11	13.11	1.94%	11,872,630
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%	10,012,370
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%	7,018,545
Apr 15, 2026	13.37	13.40	12.83	12.87	12.87	-3.31%	7,430,229
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