Skip to main content
InventisBio Co., Limited (SHA:688382)
China flag China · Delayed Price · Currency is CNY
21.39
+1.42 (7.11%)
Mar 6, 2026, 4:00 PM EST

InventisBio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.9921.8619.9021.3921.397.11%20,361,465
Mar 5, 202620.0720.4119.6119.9719.971.17%10,864,810
Mar 4, 202619.8620.2619.5019.7419.74-0.95%9,734,461
Mar 3, 202620.8721.3219.9119.9319.93-4.69%14,717,910
Mar 2, 202621.0921.6520.8020.9120.91-2.01%9,085,199
Feb 27, 202620.5421.7920.3721.3421.343.39%15,513,530
Feb 26, 202621.9821.9820.5820.6420.64-4.62%15,729,600
Feb 25, 202621.6721.9021.3121.6421.64-0.37%9,245,929
Feb 24, 202622.2122.3321.6121.7221.72-1.32%9,404,093
Feb 13, 202622.2722.7822.0122.0122.01-1.30%11,447,640
Feb 12, 202622.6222.9421.9822.3022.30-1.89%14,398,600
Feb 11, 202623.4123.7322.5122.7322.73-2.99%11,497,640
Feb 10, 202623.4924.0122.9023.4323.430.13%13,582,620
Feb 9, 202623.5923.9923.2123.4023.400.52%8,202,794
Feb 6, 202622.8423.9822.6723.2823.281.09%12,426,800
Feb 5, 202622.8523.2622.3523.0323.031.01%11,149,340
Feb 4, 202622.8023.1022.0922.8022.80-0.65%13,761,290
Feb 3, 202623.4423.7422.0122.9522.95-1.33%21,319,960
Feb 2, 202625.2625.7723.0923.2623.26-9.00%18,365,270
Jan 30, 202625.6427.2025.1025.5625.560.04%16,404,003
Jan 29, 202625.1725.9824.6525.5525.551.51%11,436,210
Jan 28, 202625.4025.7024.9425.1725.17-1.10%7,451,972
Jan 27, 202625.6025.9524.6825.4525.45-0.97%10,512,390
Jan 26, 202626.4526.7225.1125.7025.70-2.84%18,193,600
Jan 23, 202626.0727.1025.0026.4526.452.24%18,761,924
Jan 22, 202627.5827.8025.6425.8725.87-6.03%17,710,574
Jan 21, 202628.2829.3127.1027.5327.53-2.65%16,221,040
Jan 20, 202629.3029.5927.9528.2828.28-3.65%9,666,476
Jan 19, 202629.8830.0528.8629.3529.35-2.62%11,036,070
Jan 16, 202630.0830.9829.5230.1430.140.90%9,912,066
Jan 15, 202631.6031.9829.4529.8729.87-5.89%18,441,510
Jan 14, 202632.7734.2831.2031.7431.74-3.17%16,284,990
Jan 13, 202632.6934.6032.5032.7832.780.40%14,455,424
Jan 12, 202633.5534.0831.9032.6532.65-2.25%12,939,790
Jan 9, 202632.3433.5931.8833.4033.402.45%12,869,000
Jan 8, 202632.2033.5531.8032.6032.600.90%16,919,410
Jan 7, 202629.8432.5029.8032.3132.318.17%18,471,308
Jan 6, 202629.6330.4029.2929.8729.871.19%13,473,530
Jan 5, 202627.4030.4426.7029.5229.528.37%22,734,380
Dec 31, 202527.0627.4026.5527.2427.240.15%8,074,730
Dec 30, 202528.1028.3726.8027.2027.20-3.99%11,369,660
Dec 29, 202529.0729.0728.0928.3328.33-2.18%7,799,562
Dec 26, 202529.1029.3728.4228.9628.96-1.09%6,932,837
Dec 25, 202529.7330.1129.0129.2829.28-2.07%6,780,960
Dec 24, 202529.5530.1128.8529.9029.901.36%7,160,444
Dec 23, 202530.3130.4529.3729.5029.50-1.67%8,295,257
Dec 22, 202529.7630.4529.1530.0030.001.69%11,945,660
Dec 19, 202527.8830.3827.6429.5029.508.06%17,695,840
Dec 18, 202528.8629.2427.2927.3027.30-5.86%10,523,430
Dec 17, 202529.0329.6228.4529.0029.00-0.85%7,441,678
Dec 16, 202529.0029.6028.5429.2529.250.86%8,968,504
Dec 15, 202530.5930.9529.0029.0029.00-7.20%14,876,520
Dec 12, 202530.4931.6529.1731.2531.252.46%28,221,730
Dec 11, 202529.9931.1529.2530.5030.502.31%19,803,650
Dec 10, 202528.2830.2027.6329.8129.815.75%17,513,890
Dec 9, 202529.2030.4628.1328.1928.19-2.96%15,988,146
Dec 8, 202528.3729.3027.6229.0529.053.45%15,349,370
Dec 5, 202528.2028.5127.0228.0828.08-0.57%10,392,550
Dec 4, 202527.0628.4026.8228.2428.244.63%15,017,819
Dec 3, 202526.6927.6826.5526.9926.990.71%10,554,960
Dec 2, 202526.6027.1326.0326.8026.80-0.92%12,432,620
Dec 1, 202529.0029.1025.6927.0527.05-8.24%31,532,500
Nov 28, 202527.8430.0727.0929.4829.485.93%20,667,800
Nov 27, 202528.0428.3627.5627.8327.83-1.17%9,209,328
Nov 26, 202526.9029.6826.9028.1628.163.91%16,549,766
Nov 25, 202526.5028.2126.2027.1027.102.57%13,467,000
Nov 24, 202525.5026.8624.8026.4226.423.73%12,882,020
Nov 21, 202526.8027.2225.3025.4725.47-5.21%13,009,174
Nov 20, 202526.4027.1225.8826.8726.872.48%10,642,640
Nov 19, 202526.1326.6725.7226.2226.22-0.04%5,869,650
Nov 18, 202527.0127.8925.9326.2326.23-2.89%10,171,810
Nov 17, 202528.0828.0826.6627.0127.01-3.54%10,526,620
Nov 14, 202528.4828.8727.3028.0028.00-3.38%16,924,380
Nov 13, 202526.5529.4926.3328.9828.9810.19%24,826,730
Nov 12, 202526.0027.0825.5526.3026.301.74%14,567,650
Nov 11, 202525.7126.1125.3925.8525.85-0.39%9,534,576
Nov 10, 202524.9926.0524.9825.9525.954.13%16,291,510
Nov 7, 202526.4226.7524.7824.9224.92-5.53%15,846,190
Nov 6, 202526.8426.8425.6026.3826.38-2.30%13,823,130
Nov 5, 202528.4429.3826.5027.0027.00-6.28%21,283,470
Nov 4, 202530.1030.2128.4228.8128.81-3.97%17,093,810
Nov 3, 202531.0531.6429.0030.0030.00-0.99%27,898,320
Oct 31, 202526.2530.9825.8530.3030.3015.30%32,480,310
Oct 30, 202526.2027.3325.1626.2826.280.81%13,967,470
Oct 29, 202526.5326.9525.5626.0726.07-1.73%10,821,130
Oct 28, 202527.1427.4426.4726.5326.53-1.81%8,066,171
Oct 27, 202526.9827.3826.5227.0227.020.56%9,124,648
Oct 24, 202526.0026.9325.8126.8726.872.32%12,109,160
Oct 23, 202527.5727.9825.4126.2626.26-5.88%17,179,430
Oct 22, 202528.8029.8027.7227.9027.90-0.29%13,793,790
Oct 21, 202528.0028.3227.1027.9827.981.56%10,165,210
Oct 20, 202528.4429.1027.3827.5527.55-2.55%15,310,510
Oct 17, 202529.0029.7028.1228.2728.271.87%21,019,040
Oct 16, 202526.8129.4526.5827.7527.753.39%21,073,840
Oct 15, 202526.5727.4325.8126.8426.840.90%17,005,740
Oct 14, 202527.9928.5426.2026.6026.60-5.37%14,878,720
Oct 13, 202527.2628.6427.0528.1128.110.14%13,431,670
Oct 10, 202529.9930.0527.7728.0728.07-6.43%16,828,160
Oct 9, 202531.0331.6629.7430.0030.00-3.57%13,653,320
Sep 30, 202530.9331.5530.8031.1131.110.58%7,533,659