Skip to main content
Inventronics (Hangzhou), Inc. (SHE:300582)
China flag China · Delayed Price · Currency is CNY
16.63
-0.14 (-0.83%)
Mar 11, 2026, 10:45 AM CST

Inventronics (Hangzhou) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202616.6116.8216.4016.7716.772.26%7,781,205
Mar 9, 202616.3716.4815.9616.4016.40-1.56%7,706,183
Mar 6, 202616.7116.8416.3516.6616.66-1.19%8,034,075
Mar 5, 202616.5917.1916.4416.8616.862.80%12,825,990
Mar 4, 202615.2516.7415.2116.4016.406.56%13,584,330
Mar 3, 202616.2016.4315.3815.3915.39-5.06%8,124,609
Mar 2, 202616.7516.8816.1216.2116.21-4.87%10,269,784
Feb 27, 202616.6817.0516.5117.0417.041.85%8,446,571
Feb 26, 202617.0017.0016.7016.7316.73-1.76%7,683,650
Feb 25, 202617.1017.2216.8017.0317.03-0.41%8,658,506
Feb 24, 202617.3217.4217.0117.1017.100.65%7,157,950
Feb 13, 202617.4917.5816.9716.9916.99-1.11%7,773,103
Feb 12, 202617.3817.6817.1817.1817.18-0.69%9,753,600
Feb 11, 202617.3617.6717.2417.3017.30-0.97%6,528,400
Feb 10, 202617.7017.8917.3717.4717.47-1.19%10,230,050
Feb 9, 202618.5318.7517.5217.6817.68-4.12%17,747,900
Feb 6, 202618.0519.1217.9018.4418.441.15%19,797,150
Feb 5, 202617.9018.4917.7018.2318.230.83%17,289,620
Feb 4, 202616.7618.2016.7018.0818.087.88%24,281,130
Feb 3, 202617.0317.2916.6516.7616.76-0.71%8,833,725
Feb 2, 202615.8217.4315.8216.8816.88-3.16%13,773,801
Jan 30, 202617.2517.8617.1017.4317.43-0.51%10,094,970
Jan 29, 202618.4518.5017.4217.5217.52-4.31%13,249,105
Jan 28, 202617.9518.5917.7018.3118.312.69%20,954,030
Jan 27, 202618.0018.3017.2517.8317.83-1.82%14,108,850
Jan 26, 202618.8518.9117.7518.1618.16-3.97%20,903,670
Jan 23, 202617.8219.2717.7918.9118.916.24%23,648,950
Jan 22, 202618.2318.3317.5317.8017.80-2.84%13,774,120
Jan 21, 202617.4118.9716.9818.3218.325.59%22,869,060
Jan 20, 202618.8018.8017.2017.3517.35-7.76%28,355,660
Jan 19, 202618.9019.2018.6018.8118.81-2.49%20,208,340
Jan 16, 202618.3820.0018.3519.2919.296.57%34,651,720
Jan 15, 202617.9618.3517.4018.1018.10-0.55%20,279,970
Jan 14, 202616.8118.3916.7418.2018.207.31%29,319,670
Jan 13, 202617.1717.8016.9616.9616.96-2.70%16,174,920
Jan 12, 202617.4717.7017.2017.4317.43-1.13%18,428,580
Jan 9, 202617.2817.8016.9517.6317.632.44%21,981,500
Jan 8, 202618.1018.1217.1217.2117.21-5.13%27,171,380
Jan 7, 202617.1718.6717.1718.1418.143.78%33,189,130
Jan 6, 202616.0117.9115.9017.4817.489.11%35,912,250
Jan 5, 202615.9416.4515.7616.0216.020.31%21,915,050
Dec 31, 202516.3016.4815.8315.9715.97-2.02%23,602,910
Dec 30, 202517.4817.6915.8916.3016.30-8.22%46,873,220
Dec 29, 202514.7217.7614.6417.7617.7620.00%47,610,500
Dec 26, 202514.7715.0514.6114.8014.80-0.40%7,031,775
Dec 25, 202515.0715.0814.6014.8614.86-0.87%6,210,100
Dec 24, 202514.5215.0414.4514.9914.992.95%7,160,727
Dec 23, 202514.5514.7514.3514.5614.56-0.61%5,508,650
Dec 22, 202514.7615.0314.6014.6514.65-0.88%5,428,295
Dec 19, 202515.0015.1514.6814.7814.78-0.67%4,768,585
Dec 18, 202514.8015.3814.7214.8814.88-0.33%8,554,456
Dec 17, 202514.7614.9914.4314.9314.931.43%6,072,195
Dec 16, 202514.6715.2014.5014.7214.72-0.14%6,988,100
Dec 15, 202514.9315.0614.6214.7414.74-2.12%6,254,550
Dec 12, 202514.5215.2214.4315.0615.063.72%9,019,679
Dec 11, 202514.8214.9014.4914.5214.52-2.02%4,923,600
Dec 10, 202514.8914.9214.6914.8214.82-0.80%3,762,800
Dec 9, 202514.9915.5014.9014.9414.94-0.47%6,481,878
Dec 8, 202514.9815.1514.7215.0115.010.20%6,588,200
Dec 5, 202514.6015.0914.4314.9814.983.24%7,343,050
Dec 4, 202514.7514.8714.3314.5114.51-1.89%5,652,900
Dec 3, 202515.3215.3714.7014.7914.79-3.21%8,469,566
Dec 2, 202515.0815.3514.9415.2815.280.86%7,425,143
Dec 1, 202514.8015.4714.8015.1515.152.30%11,731,420
Nov 28, 202514.0314.8514.0014.8114.815.48%8,780,300
Nov 27, 202513.8314.3813.7314.0414.041.52%5,862,000
Nov 26, 202513.6714.4613.5813.8313.831.10%7,036,525
Nov 25, 202513.4413.8313.4013.6813.682.40%4,390,500
Nov 24, 202513.3913.4413.1613.3613.360.83%2,996,925
Nov 21, 202513.8013.9513.0613.2513.25-5.02%7,004,474
Nov 20, 202514.0014.2713.8113.9513.95-0.29%4,631,750
Nov 19, 202514.5614.8213.8713.9913.99-3.91%7,037,300
Nov 18, 202514.4814.6714.3314.5614.560.48%4,755,625
Nov 17, 202514.5114.5814.3314.4914.490.07%4,459,500
Nov 14, 202514.5214.6314.4214.4814.48-0.82%4,351,300
Nov 13, 202514.8914.9114.5214.6014.60-0.75%5,983,427
Nov 12, 202515.3815.3814.6014.7114.71-4.60%8,237,250
Nov 11, 202515.9916.1615.3215.4215.42-3.56%8,052,925
Nov 10, 202515.5016.2015.4015.9915.993.43%10,027,080
Nov 7, 202515.6216.1315.4115.4615.46-1.65%8,620,025
Nov 6, 202515.3115.8615.0915.7215.722.61%8,871,585
Nov 5, 202514.8015.4214.5915.3215.323.37%7,310,240
Nov 4, 202515.0015.0614.7014.8214.82-1.20%4,262,500
Nov 3, 202515.0815.1114.5115.0015.00-0.20%7,380,000
Oct 31, 202514.6315.2214.6015.0315.032.95%8,533,745
Oct 30, 202515.2315.2814.4014.6014.60-6.29%14,027,840
Oct 29, 202515.7115.8015.4215.5815.58-1.33%6,417,850
Oct 28, 202515.4516.0815.3115.7915.791.94%8,023,158
Oct 27, 202516.2216.3715.3615.4915.49-4.03%9,617,808
Oct 24, 202515.8116.6615.8116.1416.142.09%10,333,770
Oct 23, 202515.5815.8715.1115.8115.811.22%7,039,375
Oct 22, 202515.5115.8915.4015.6215.62-0.57%5,068,275
Oct 21, 202515.5915.9415.4315.7115.710.90%4,832,517
Oct 20, 202515.7015.9415.3915.5715.570.65%5,448,306
Oct 17, 202516.7416.7915.4615.4715.47-5.73%9,395,665
Oct 16, 202516.9117.1816.2616.4116.41-0.30%9,522,025
Oct 15, 202515.8016.5115.5816.4616.465.04%10,106,150
Oct 14, 202516.3816.7815.5815.6715.67-3.39%10,754,110
Oct 13, 202515.6816.4915.2116.2216.22-2.41%10,497,730
Oct 10, 202516.7217.0016.1816.6216.62-1.07%10,066,940