Skip to main content
Inventronics (Hangzhou), Inc. (SHE:300582)
China flag China · Delayed Price · Currency is CNY
15.10
-0.46 (-2.96%)
Apr 30, 2026, 1:45 PM CST

Inventronics (Hangzhou) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.8615.9215.3015.5615.56-2.32%23,755,210
Apr 28, 202615.7016.1815.2815.9315.931.27%42,603,455
Apr 27, 202614.1015.7313.9115.7315.7319.98%38,411,370
Apr 24, 202612.8813.3012.8413.1113.111.94%11,872,632
Apr 23, 202613.1313.1512.7712.8612.86-2.58%8,527,245
Apr 22, 202612.8013.2512.7713.2013.202.25%10,012,375
Apr 21, 202612.8513.0912.4512.9112.91-0.15%9,544,099
Apr 20, 202613.0213.1612.8512.9312.93-0.77%6,847,704
Apr 17, 202612.9713.1512.8713.0313.03-0.23%6,690,600
Apr 16, 202612.9113.0812.7613.0613.061.48%7,018,545
Apr 15, 202613.3713.4012.8312.8712.87-3.31%7,430,729
Apr 14, 202613.3513.4012.9313.3113.311.29%7,216,350
Apr 13, 202613.1813.3413.0813.1413.14-0.68%4,863,628
Apr 10, 202613.3613.6213.1413.2313.23-0.23%6,092,472
Apr 9, 202613.3313.5013.1413.2613.26-1.78%7,036,850
Apr 8, 202612.9913.5412.9913.5013.506.05%10,454,950
Apr 7, 202613.1213.3312.4612.7312.73-3.85%12,368,110
Apr 3, 202613.7413.7713.1913.2413.24-2.93%4,979,250
Apr 2, 202613.9914.0613.4713.6413.64-2.43%4,906,150
Apr 1, 202614.0814.1513.6913.9813.982.19%7,022,800
Mar 31, 202613.9014.5913.6513.6813.68-0.94%9,292,100
Mar 30, 202613.5313.9513.4213.8113.810.66%6,567,200
Mar 27, 202613.3813.7613.3813.7213.720.88%5,416,782
Mar 26, 202613.9914.1213.5013.6013.60-3.20%5,214,838
Mar 25, 202614.2714.5813.9514.0514.05-0.50%6,854,633
Mar 24, 202613.8414.1213.5614.1214.124.98%7,794,375
Mar 23, 202614.1314.4613.3313.4513.45-7.31%9,165,218
Mar 20, 202615.1815.3014.4214.5114.51-2.09%6,776,807
Mar 19, 202615.1615.2314.7314.8214.82-3.14%5,263,100
Mar 18, 202615.1115.3014.9015.3015.302.27%5,263,787
Mar 17, 202615.9315.9814.9414.9614.96-5.32%7,442,450
Mar 16, 202615.7816.0115.4515.8015.80-5,761,175
Mar 13, 202616.1316.1915.7515.8015.80-2.05%6,183,412
Mar 12, 202616.4016.7015.9616.1316.13-1.95%7,771,083
Mar 11, 202616.7217.0116.3116.4516.45-1.91%6,205,888
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