Inventronics (Hangzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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