Skip to main content
Hangzhou Innover Technology Co., Ltd. (SHE:002767)
China flag China · Delayed Price · Currency is CNY
20.38
+0.18 (0.89%)
Apr 29, 2026, 3:04 PM CST

SHE:002767 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.1020.6020.0120.3820.380.89%2,263,700
Apr 28, 202620.5820.8020.0620.2020.20-2.70%2,803,309
Apr 27, 202619.9320.7619.7920.7620.763.80%4,437,350
Apr 24, 202620.7820.8319.3320.0020.00-6.02%6,982,300
Apr 23, 202621.6021.6620.9521.2821.28-1.48%3,332,700
Apr 22, 202621.8521.9221.5321.6021.60-1.82%2,168,150
Apr 21, 202621.9422.0921.7522.0022.000.23%2,267,450
Apr 20, 202621.9822.1021.7121.9521.95-0.14%4,192,750
Apr 17, 202621.5922.8921.4221.9821.981.38%7,918,500
Apr 16, 202621.3121.6821.1421.6821.681.78%1,913,000
Apr 15, 202621.7421.7621.2121.3021.30-1.30%2,470,650
Apr 14, 202621.6021.6621.4021.5821.580.61%2,279,788
Apr 13, 202621.5021.5721.2221.4521.45-0.23%1,724,200
Apr 10, 202621.3521.8221.2021.5021.500.80%2,076,500
Apr 9, 202621.3521.4321.1021.3321.33-0.56%2,040,100
Apr 8, 202620.8821.4820.8121.4521.454.79%2,363,500
Apr 7, 202620.0820.6920.0020.4720.471.99%1,645,200
Apr 3, 202620.6020.6019.9120.0720.07-1.62%1,841,100
Apr 2, 202620.9921.2220.2520.4020.40-2.76%2,316,700
Apr 1, 202620.9621.0520.7020.9820.982.19%2,197,700
Mar 31, 202620.6721.1120.5320.5320.53-0.92%1,946,300
Mar 30, 202620.4820.9320.3820.7220.72-0.34%2,417,700
Mar 27, 202620.3920.9720.1620.7920.791.81%1,988,567
Mar 26, 202620.8220.9720.4020.4220.42-1.83%2,223,000
Mar 25, 202620.9121.2220.7220.8020.80-2,514,550
Mar 24, 202620.2220.8419.7320.8020.805.42%3,595,459
Mar 23, 202620.4220.7419.3919.7319.73-5.42%3,757,159
Mar 20, 202621.9521.9620.8520.8620.86-4.09%3,224,600
Mar 19, 202622.2022.3621.6821.7521.75-2.90%2,394,700
Mar 18, 202622.3022.5221.9022.4022.401.22%3,285,350
Mar 17, 202622.7323.0122.0422.1322.13-2.64%3,913,088
Mar 16, 202623.7023.8022.5322.7322.73-3.85%6,697,509
Mar 13, 202622.5324.2122.4523.6423.644.97%8,204,800
Mar 12, 202622.9922.9922.2722.5222.52-1.57%2,543,100
Mar 11, 202623.2823.6722.8022.8822.88-1.72%2,277,400
Mar 10, 202622.5823.3322.5823.2823.283.74%3,165,300
Mar 9, 202622.6722.7422.1622.4422.44-2.48%2,759,400
Mar 6, 202622.3523.0822.3023.0123.012.09%2,133,800
Mar 5, 202622.5022.9022.3422.5422.541.85%2,734,400
Mar 4, 202621.9922.3121.7822.1322.13-0.23%2,993,959
Mar 3, 202623.0223.3022.1022.1822.18-3.61%3,756,200
Mar 2, 202623.5723.9322.9623.0123.01-3.88%4,207,900
Feb 27, 202623.6623.9523.4123.9423.940.76%2,477,450
Feb 26, 202623.7424.1223.5823.7623.760.08%3,439,050
Feb 25, 202624.5624.6723.6723.7423.74-3.30%5,452,150
Feb 24, 202624.4224.8024.3324.5524.550.70%4,060,950
Feb 13, 202624.0024.7223.9224.3824.381.16%3,786,600
Feb 12, 202624.3624.3623.9124.1024.10-0.37%2,667,800
Feb 11, 202624.1524.3824.1324.1924.19-0.29%2,063,360
Feb 10, 202624.4324.5424.1524.2624.26-0.57%2,916,700
Feb 9, 202624.3224.4724.0224.4024.401.16%3,999,760
Feb 6, 202623.7224.5223.5724.1224.120.71%4,743,710
Feb 5, 202623.9024.4523.8623.9523.95-0.66%2,442,450
Feb 4, 202624.0224.5723.9624.1124.11-0.58%3,971,900
Feb 3, 202623.5624.2823.5124.2524.252.80%5,233,800
Feb 2, 202623.3523.8823.1223.5923.590.51%6,174,710
Jan 30, 202621.6823.9621.5723.4723.477.61%10,211,250
Jan 29, 202622.7122.8721.5021.8121.81-4.68%6,995,800
Jan 28, 202624.0224.0222.8722.8822.88-4.90%6,847,600
Jan 27, 202623.7724.1223.4024.0624.060.42%5,582,800
Jan 26, 202624.1324.3923.7123.9623.960.17%6,387,350
Jan 23, 202624.5024.6523.8123.9223.92-2.57%8,509,501
Jan 22, 202624.7125.4224.2624.5524.55-0.49%9,173,800
Jan 21, 202624.0224.9023.7624.6724.672.03%8,967,301
Jan 20, 202623.3225.1022.8624.1824.183.42%11,206,250
Jan 19, 202623.3623.5622.9523.3823.38-0.93%6,599,201
Jan 16, 202622.8523.8122.7623.6023.603.28%12,043,450
Jan 15, 202622.5622.9622.4022.8522.850.62%5,963,800
Jan 14, 202622.6623.0422.1922.7122.71-0.74%10,398,800
Jan 13, 202622.0423.4921.9422.8822.883.95%13,107,300
Jan 12, 202622.1522.1621.6722.0122.01-0.90%6,621,450
Jan 9, 202622.1422.4921.9022.2122.210.23%5,655,050
Jan 8, 202622.0922.2721.9022.1622.16-0.63%4,951,550
Jan 7, 202621.9822.5621.5522.3022.30-0.31%8,137,850
Jan 6, 202622.4422.5322.2022.3722.37-0.80%5,766,900
Jan 5, 202622.7023.3922.5022.5522.55-1.57%9,090,050
Dec 31, 202522.1222.9922.0122.9122.913.67%9,722,150
Dec 30, 202522.6322.7122.1022.1022.10-2.43%7,017,900
Dec 29, 202521.3822.6621.2322.6522.656.19%12,652,050
Dec 26, 202521.7521.7521.3021.3321.33-1.52%6,331,300
Dec 25, 202522.0022.1021.5021.6621.66-1.23%6,877,254
Dec 24, 202522.5922.6421.8021.9321.93-3.65%9,860,000
Dec 23, 202522.7522.8922.3622.7622.76-0.91%9,249,267
Dec 22, 202522.1322.9722.0322.9722.973.00%13,062,640
Dec 19, 202521.6523.1121.2322.3022.303.05%12,802,150
Dec 18, 202522.0322.0521.4121.6421.64-2.43%12,606,350
Dec 17, 202521.2022.1821.0322.1822.184.57%18,317,110
Dec 16, 202520.9221.6020.7521.2121.211.43%10,994,980
Dec 15, 202520.7121.1520.6120.9120.91-0.71%6,654,727
Dec 12, 202520.7021.8020.3721.0621.061.74%10,503,627
Dec 11, 202520.6921.1020.4020.7020.700.05%6,403,207
Dec 10, 202520.5121.1520.4520.6920.690.15%5,554,800
Dec 9, 202520.8821.1920.6120.6620.66-1.62%5,446,080
Dec 8, 202520.8021.1520.7221.0021.000.86%6,742,600
Dec 5, 202520.5121.0120.4420.8220.820.97%9,160,700
Dec 4, 202520.5321.9519.8820.6220.622.03%10,149,520
Dec 3, 202520.3920.6320.0820.2120.21-1.27%4,115,500
Dec 2, 202520.7020.9920.3620.4720.47-1.11%4,966,200
Dec 1, 202520.3720.8620.2320.7020.702.02%6,911,375
Nov 28, 202519.8020.3019.7120.2920.292.27%5,207,800