Innovita Biological Technology Co., Ltd. (SHA:688253)
China
· Delayed Price · Currency is CNY 48.26
+1.72 (3.70%)
At close: Apr 29, 2026
SHA:688253 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46.00 | 48.78 | 45.61 | 48.26 | 48.26 | 3.70% | 2,888,026 |
| Apr 28, 2026 | 44.53 | 47.78 | 44.02 | 46.54 | 46.54 | 1.17% | 4,604,305 |
| Apr 27, 2026 | 46.00 | 46.67 | 44.50 | 46.00 | 46.00 | -0.26% | 3,508,996 |
| Apr 24, 2026 | 48.24 | 48.85 | 46.00 | 46.12 | 46.12 | -3.64% | 3,293,481 |
| Apr 23, 2026 | 48.00 | 48.90 | 46.80 | 47.86 | 47.86 | -0.79% | 3,560,563 |
| Apr 22, 2026 | 44.68 | 49.28 | 44.68 | 48.24 | 48.24 | 7.97% | 4,840,725 |
| Apr 21, 2026 | 44.88 | 45.89 | 43.61 | 44.68 | 44.68 | -0.29% | 2,629,919 |
| Apr 20, 2026 | 43.24 | 44.87 | 42.42 | 44.81 | 44.81 | 3.30% | 3,286,170 |
| Apr 17, 2026 | 41.10 | 44.06 | 40.81 | 43.38 | 43.38 | 4.93% | 3,392,031 |
| Apr 16, 2026 | 41.79 | 42.00 | 40.50 | 41.34 | 41.34 | -4.08% | 3,751,049 |
| Apr 15, 2026 | 38.53 | 43.59 | 38.52 | 43.10 | 43.10 | 14.11% | 6,254,771 |
| Apr 14, 2026 | 36.70 | 37.91 | 36.70 | 37.77 | 37.77 | 2.92% | 1,521,388 |
| Apr 13, 2026 | 35.60 | 37.20 | 35.06 | 36.70 | 36.70 | 1.89% | 1,821,568 |
| Apr 10, 2026 | 35.59 | 36.98 | 35.31 | 36.02 | 36.02 | 2.88% | 1,760,945 |
| Apr 9, 2026 | 36.07 | 36.10 | 34.94 | 35.01 | 35.01 | -2.97% | 1,288,696 |
| Apr 8, 2026 | 35.30 | 36.34 | 35.30 | 36.08 | 36.08 | 2.73% | 1,091,020 |
| Apr 7, 2026 | 35.63 | 36.40 | 34.91 | 35.12 | 35.12 | -0.03% | 913,125 |
| Apr 3, 2026 | 36.34 | 36.66 | 35.03 | 35.13 | 35.13 | -2.61% | 1,385,771 |
| Apr 2, 2026 | 36.80 | 36.90 | 35.90 | 36.07 | 36.07 | -1.90% | 1,037,276 |
| Apr 1, 2026 | 36.75 | 37.49 | 36.60 | 36.77 | 36.77 | 2.05% | 1,381,348 |
| Mar 31, 2026 | 36.72 | 36.98 | 35.93 | 36.03 | 36.03 | -1.75% | 1,058,413 |
| Mar 30, 2026 | 35.93 | 37.93 | 35.60 | 36.67 | 36.67 | 0.49% | 1,789,765 |
| Mar 27, 2026 | 35.71 | 36.84 | 35.71 | 36.49 | 36.49 | 1.28% | 1,025,433 |
| Mar 26, 2026 | 36.94 | 38.35 | 35.82 | 36.03 | 36.03 | -1.72% | 1,757,813 |
| Mar 25, 2026 | 36.90 | 37.22 | 35.72 | 36.66 | 36.66 | 0.96% | 1,233,798 |
| Mar 24, 2026 | 35.00 | 36.38 | 35.00 | 36.31 | 36.31 | 4.46% | 1,934,694 |
| Mar 23, 2026 | 38.00 | 38.50 | 34.50 | 34.76 | 34.76 | -9.81% | 3,419,296 |
| Mar 20, 2026 | 38.93 | 40.00 | 38.51 | 38.54 | 38.54 | -1.26% | 2,028,135 |
| Mar 19, 2026 | 39.80 | 40.88 | 38.92 | 39.03 | 39.03 | -2.20% | 1,898,863 |
| Mar 18, 2026 | 38.50 | 39.97 | 38.50 | 39.91 | 39.91 | 2.99% | 1,871,577 |
| Mar 17, 2026 | 40.20 | 40.31 | 38.66 | 38.75 | 38.75 | -3.25% | 1,915,589 |
| Mar 16, 2026 | 39.03 | 40.50 | 38.00 | 40.05 | 40.05 | 2.51% | 3,480,550 |
| Mar 13, 2026 | 37.05 | 39.77 | 37.05 | 39.07 | 39.07 | 2.60% | 3,481,566 |
| Mar 12, 2026 | 37.79 | 38.25 | 36.75 | 38.08 | 38.08 | 1.90% | 2,664,117 |
| Mar 11, 2026 | 37.41 | 38.38 | 37.18 | 37.37 | 37.37 | 0.32% | 3,251,323 |
| Mar 10, 2026 | 34.96 | 37.37 | 34.71 | 37.25 | 37.25 | 7.26% | 3,657,518 |
| Mar 9, 2026 | 34.78 | 35.29 | 33.77 | 34.73 | 34.73 | -0.20% | 1,373,678 |
| Mar 6, 2026 | 33.30 | 34.89 | 33.30 | 34.80 | 34.80 | 3.45% | 1,276,931 |
| Mar 5, 2026 | 34.18 | 34.43 | 33.52 | 33.64 | 33.64 | 0.39% | 1,156,574 |
| Mar 4, 2026 | 34.72 | 34.72 | 33.00 | 33.51 | 33.51 | -3.18% | 2,101,025 |
| Mar 3, 2026 | 35.75 | 35.90 | 34.55 | 34.61 | 34.61 | -3.11% | 1,892,259 |
| Mar 2, 2026 | 36.08 | 36.32 | 34.80 | 35.72 | 35.72 | -1.98% | 2,730,113 |
| Feb 27, 2026 | 36.15 | 36.78 | 35.62 | 36.44 | 36.44 | 1.05% | 1,190,583 |
| Feb 26, 2026 | 36.17 | 36.50 | 35.91 | 36.06 | 36.06 | -0.39% | 1,249,593 |
| Feb 25, 2026 | 37.36 | 37.36 | 36.15 | 36.20 | 36.20 | -1.25% | 1,336,170 |
| Feb 24, 2026 | 35.26 | 36.73 | 34.95 | 36.66 | 36.66 | 4.89% | 2,925,928 |
| Feb 13, 2026 | 35.45 | 35.62 | 34.90 | 34.95 | 34.95 | -1.22% | 1,264,646 |
| Feb 12, 2026 | 35.15 | 36.29 | 34.65 | 35.38 | 35.38 | 0.43% | 2,542,319 |
| Feb 11, 2026 | 35.05 | 35.79 | 35.05 | 35.23 | 35.23 | 0.26% | 1,179,135 |
| Feb 10, 2026 | 35.49 | 35.55 | 35.02 | 35.14 | 35.14 | -0.51% | 868,593 |
| Feb 9, 2026 | 35.10 | 35.60 | 34.70 | 35.32 | 35.32 | 1.17% | 1,994,655 |
| Feb 6, 2026 | 35.38 | 35.47 | 34.86 | 34.91 | 34.91 | -0.85% | 1,058,026 |
| Feb 5, 2026 | 35.47 | 35.50 | 35.05 | 35.21 | 35.21 | -0.48% | 571,711 |
| Feb 4, 2026 | 35.45 | 35.58 | 34.90 | 35.38 | 35.38 | -0.17% | 1,098,096 |
| Feb 3, 2026 | 34.77 | 35.97 | 34.77 | 35.44 | 35.44 | 2.43% | 1,574,724 |
| Feb 2, 2026 | 35.39 | 36.02 | 34.43 | 34.60 | 34.60 | -2.43% | 1,837,997 |
| Jan 30, 2026 | 35.30 | 35.90 | 34.65 | 35.46 | 35.46 | 0.45% | 1,565,966 |
| Jan 29, 2026 | 37.30 | 37.66 | 35.30 | 35.30 | 35.30 | -4.00% | 3,517,619 |
| Jan 28, 2026 | 36.88 | 37.35 | 35.40 | 36.77 | 36.77 | -0.11% | 3,595,971 |
| Jan 27, 2026 | 35.58 | 36.88 | 35.35 | 36.81 | 36.81 | 3.28% | 4,346,266 |
| Jan 26, 2026 | 35.75 | 35.89 | 34.60 | 35.64 | 35.64 | 0.22% | 3,705,476 |
| Jan 23, 2026 | 35.57 | 35.76 | 34.80 | 35.56 | 35.56 | 0.59% | 2,151,773 |
| Jan 22, 2026 | 35.51 | 36.19 | 35.11 | 35.35 | 35.35 | -0.11% | 1,091,647 |
| Jan 21, 2026 | 34.83 | 35.77 | 34.39 | 35.39 | 35.39 | 1.61% | 2,416,238 |
| Jan 20, 2026 | 35.25 | 36.10 | 34.58 | 34.83 | 34.83 | -1.22% | 1,924,114 |
| Jan 19, 2026 | 36.00 | 36.14 | 34.83 | 35.26 | 35.26 | -0.48% | 2,923,141 |
| Jan 16, 2026 | 35.00 | 35.75 | 34.30 | 35.43 | 35.43 | 1.93% | 3,488,438 |
| Jan 15, 2026 | 35.44 | 35.44 | 34.52 | 34.76 | 34.76 | -2.55% | 2,666,282 |
| Jan 14, 2026 | 36.13 | 36.70 | 34.60 | 35.67 | 35.67 | -0.86% | 6,547,496 |
| Jan 13, 2026 | 38.44 | 38.51 | 35.91 | 35.98 | 35.98 | -3.93% | 7,658,209 |
| Jan 12, 2026 | 32.88 | 38.41 | 32.68 | 37.45 | 37.45 | 16.92% | 11,700,060 |
| Jan 9, 2026 | 31.64 | 32.18 | 31.35 | 32.03 | 32.03 | 1.20% | 2,145,045 |
| Jan 8, 2026 | 30.86 | 31.86 | 30.83 | 31.65 | 31.65 | 2.26% | 1,872,790 |
| Jan 7, 2026 | 30.87 | 31.36 | 30.66 | 30.95 | 30.95 | 0.19% | 1,189,931 |
| Jan 6, 2026 | 30.79 | 30.92 | 30.58 | 30.89 | 30.89 | 0.39% | 1,367,923 |
| Jan 5, 2026 | 30.23 | 30.77 | 30.10 | 30.77 | 30.77 | 1.95% | 1,475,788 |
| Dec 31, 2025 | 30.35 | 30.57 | 30.16 | 30.18 | 30.18 | -0.49% | 958,551 |
| Dec 30, 2025 | 30.36 | 30.65 | 30.01 | 30.33 | 30.33 | -0.39% | 1,020,849 |
| Dec 29, 2025 | 30.96 | 30.96 | 30.41 | 30.45 | 30.45 | -1.33% | 1,066,701 |
| Dec 26, 2025 | 31.15 | 31.15 | 30.69 | 30.86 | 30.86 | -0.80% | 1,143,497 |
| Dec 25, 2025 | 30.99 | 31.32 | 30.95 | 31.11 | 31.11 | 0.32% | 1,256,651 |
| Dec 24, 2025 | 30.89 | 31.11 | 30.81 | 31.01 | 31.01 | 0.39% | 747,001 |
| Dec 23, 2025 | 31.18 | 31.37 | 30.83 | 30.89 | 30.89 | -0.96% | 1,092,151 |
| Dec 22, 2025 | 31.60 | 32.05 | 31.10 | 31.19 | 31.19 | -1.39% | 1,588,456 |
| Dec 19, 2025 | 31.80 | 31.80 | 31.37 | 31.63 | 31.63 | 0.13% | 1,101,670 |
| Dec 18, 2025 | 31.35 | 31.88 | 31.33 | 31.59 | 31.59 | 0.41% | 1,069,574 |
| Dec 17, 2025 | 31.01 | 31.46 | 30.80 | 31.46 | 31.46 | 0.67% | 1,597,728 |
| Dec 16, 2025 | 31.25 | 31.68 | 30.80 | 31.25 | 31.25 | -0.10% | 1,243,296 |
| Dec 15, 2025 | 31.00 | 31.99 | 30.91 | 31.28 | 31.28 | 0.51% | 1,667,376 |
| Dec 12, 2025 | 31.22 | 31.36 | 30.88 | 31.12 | 31.12 | -0.45% | 1,627,724 |
| Dec 11, 2025 | 31.99 | 31.99 | 31.12 | 31.26 | 31.26 | -1.67% | 1,900,964 |
| Dec 10, 2025 | 31.86 | 32.15 | 31.61 | 31.79 | 31.79 | -0.63% | 1,505,407 |
| Dec 9, 2025 | 32.44 | 32.73 | 31.90 | 31.99 | 31.99 | -1.75% | 1,887,892 |
| Dec 8, 2025 | 33.10 | 33.37 | 32.42 | 32.56 | 32.56 | -1.54% | 1,975,325 |
| Dec 5, 2025 | 33.93 | 33.95 | 32.90 | 33.07 | 33.07 | -2.53% | 1,804,690 |
| Dec 4, 2025 | 32.76 | 34.26 | 32.42 | 33.93 | 33.93 | 3.48% | 2,718,687 |
| Dec 3, 2025 | 33.96 | 33.96 | 32.60 | 32.79 | 32.79 | -2.24% | 2,033,311 |
| Dec 2, 2025 | 33.99 | 34.25 | 33.49 | 33.54 | 33.54 | -1.53% | 1,798,596 |
| Dec 1, 2025 | 34.54 | 35.11 | 33.93 | 34.06 | 34.06 | -1.39% | 2,417,528 |
| Nov 28, 2025 | 34.22 | 34.96 | 33.77 | 34.54 | 34.54 | 0.94% | 3,192,331 |