Skip to main content
InventisBio Co., Limited (SHA:688382)
China flag China · Delayed Price · Currency is CNY
22.20
+0.01 (0.05%)
At close: Apr 29, 2026

InventisBio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.6123.0522.1522.2022.200.05%11,382,388
Apr 28, 202622.9723.5522.0022.1922.19-3.31%15,816,973
Apr 27, 202622.2923.4621.7122.9522.953.01%16,042,870
Apr 24, 202622.4423.2522.0422.2822.28-1.55%16,627,267
Apr 23, 202623.2723.2721.7522.6322.63-2.79%20,541,193
Apr 22, 202621.2423.4921.1523.2823.289.09%26,240,449
Apr 21, 202621.9522.2221.0121.3421.34-3.18%11,047,520
Apr 20, 202622.0122.9321.8222.0422.04-0.14%16,758,750
Apr 17, 202622.5322.8821.8022.0722.07-2.47%16,843,501
Apr 16, 202621.2223.0820.8722.6322.636.39%32,084,007
Apr 15, 202621.7722.2020.4421.2721.270.47%23,615,725
Apr 14, 202621.0821.4220.5121.1721.170.43%12,394,647
Apr 13, 202620.8021.5520.3721.0821.080.19%14,068,350
Apr 10, 202621.2621.7520.9121.0421.04-2.14%14,753,743
Apr 9, 202622.0022.4121.3621.5021.50-3.41%17,791,010
Apr 8, 202622.5323.1621.8722.2622.260.36%21,858,312
Apr 7, 202622.4822.7821.5822.1822.18-2.72%23,480,330
Apr 3, 202623.3323.4022.5022.8022.80-2.56%26,106,457
Apr 2, 202622.0823.9622.0023.4023.405.98%46,712,830
Apr 1, 202619.2622.4419.2622.0822.0816.09%38,124,678
Mar 31, 202619.3819.9018.9419.0219.02-2.56%10,814,840
Mar 30, 202619.7420.1819.1219.5219.52-2.35%22,859,350
Mar 27, 202617.8420.5017.7619.9919.9911.61%27,839,140
Mar 26, 202618.2418.9017.8317.9117.91-1.00%14,504,820
Mar 25, 202617.6019.0717.3618.0918.094.27%21,232,670
Mar 24, 202617.1317.9716.9517.3517.353.52%18,185,150
Mar 23, 202617.5017.8416.5616.7616.76-5.20%15,038,280
Mar 20, 202618.4819.0517.6617.6817.68-3.86%15,319,640
Mar 19, 202618.5818.7918.2718.3918.39-2.02%11,508,990
Mar 18, 202619.5019.5318.6418.7718.77-3.05%16,653,600
Mar 17, 202619.5520.3818.9419.3619.36-0.97%15,741,240
Mar 16, 202619.0019.8618.6019.5519.553.38%17,821,305
Mar 13, 202620.0020.1618.5018.9118.91-6.20%20,882,110
Mar 12, 202621.2021.2019.9120.1620.16-4.68%13,156,670
Mar 11, 202622.5122.5520.9721.1521.15-5.71%14,007,314
Mar 10, 202621.8522.6321.8222.4322.434.04%16,631,470
Mar 9, 202621.1521.8520.7521.5621.560.79%18,995,250
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