HANGZHOU INNOVER TECHNOLOGY CO LTD Class A 002767
SZSE · China · Producer Manufacturing
CNY 18.16-0.23 (-1.25%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 18.16 | -1.25% | CNY 18.53 | CNY 18.65 | CNY 17.99 | 1.99M |
| 2026-09-29 | CNY 18.39 | +0.66% | CNY 18.27 | CNY 18.52 | CNY 18.00 | 1.80M |
| 2026-09-28 | CNY 18.27 | -2.35% | CNY 18.60 | CNY 18.85 | CNY 18.00 | 2.68M |
| 2026-09-24 | CNY 18.71 | -0.58% | CNY 18.82 | CNY 18.99 | CNY 18.68 | 1.95M |
| 2026-09-23 | CNY 18.82 | -0.05% | CNY 18.80 | CNY 19.00 | CNY 18.65 | 3.52M |
| 2026-09-22 | CNY 18.83 | -0.37% | CNY 18.86 | CNY 19.70 | CNY 18.61 | 4.13M |
| 2026-09-21 | CNY 18.90 | +3.45% | CNY 18.28 | CNY 18.94 | CNY 18.11 | 5.05M |
| 2026-09-18 | CNY 18.27 | +3.63% | CNY 17.71 | CNY 19.39 | CNY 17.58 | 5.29M |
| 2026-09-17 | CNY 17.63 | +1.91% | CNY 17.30 | CNY 17.66 | CNY 17.02 | 1.89M |
| 2026-09-16 | CNY 17.30 | +2.06% | CNY 17.01 | CNY 17.39 | CNY 16.78 | 1.73M |
| 2026-09-15 | CNY 16.95 | -3.91% | CNY 17.52 | CNY 17.62 | CNY 16.92 | 1.89M |
| 2026-09-14 | CNY 17.64 | +1.73% | CNY 17.34 | CNY 17.85 | CNY 17.01 | 2.31M |
| 2026-09-11 | CNY 17.34 | -3.56% | CNY 17.80 | CNY 17.86 | CNY 17.00 | 2.08M |
| 2026-09-10 | CNY 17.98 | -2.07% | CNY 18.30 | CNY 18.31 | CNY 17.74 | 1.95M |
| 2026-09-09 | CNY 18.36 | -0.76% | CNY 18.52 | CNY 18.63 | CNY 18.20 | 1.33M |
| 2026-09-08 | CNY 18.50 | +1.04% | CNY 18.39 | CNY 18.60 | CNY 18.31 | 1.53M |
| 2026-09-07 | CNY 18.31 | +1.27% | CNY 18.07 | CNY 18.38 | CNY 17.95 | 1.34M |
| 2026-09-04 | CNY 18.08 | +0.17% | CNY 18.06 | CNY 18.39 | CNY 17.98 | 2.05M |
| 2026-09-03 | CNY 18.05 | -1.20% | CNY 18.45 | CNY 18.54 | CNY 17.97 | 1.84M |
| 2026-09-02 | CNY 18.27 | -0.60% | CNY 18.32 | CNY 18.46 | CNY 17.96 | 1.91M |
| 2026-09-01 | CNY 18.38 | -0.86% | CNY 18.53 | CNY 18.64 | CNY 18.21 | 2.16M |
| 2026-08-31 | CNY 18.54 | +0.87% | CNY 18.26 | CNY 18.62 | CNY 18.13 | 1.82M |
| 2026-08-28 | CNY 18.38 | +0.88% | CNY 18.21 | CNY 18.66 | CNY 18.10 | 2.35M |
| 2026-08-27 | CNY 18.22 | +1.67% | CNY 17.91 | CNY 18.48 | CNY 17.86 | 2.31M |
| 2026-08-26 | CNY 17.92 | -0.78% | CNY 18.06 | CNY 18.15 | CNY 17.70 | 1.42M |
| 2026-08-25 | CNY 18.06 | +1.18% | CNY 17.85 | CNY 18.12 | CNY 17.48 | 1.59M |
| 2026-08-24 | CNY 17.85 | -1.92% | CNY 18.14 | CNY 18.33 | CNY 17.58 | 1.78M |
| 2026-08-21 | CNY 18.20 | -0.05% | CNY 18.17 | CNY 18.20 | CNY 17.78 | 1.64M |
| 2026-08-20 | CNY 18.21 | +1.73% | CNY 18.19 | CNY 18.40 | CNY 17.87 | 2.51M |
| 2026-08-19 | CNY 17.90 | -3.19% | CNY 18.49 | CNY 18.49 | CNY 17.77 | 3.07M |
| 2026-08-18 | CNY 18.49 | +1.48% | CNY 18.18 | CNY 18.49 | CNY 17.91 | 3.80M |
| 2026-08-17 | CNY 18.22 | +0.22% | CNY 18.48 | CNY 18.63 | CNY 17.90 | 2.59M |
| 2026-08-14 | CNY 18.18 | +0.44% | CNY 18.01 | CNY 18.36 | CNY 17.80 | 3.34M |
| 2026-08-13 | CNY 18.10 | -0.44% | CNY 18.27 | CNY 18.73 | CNY 18.10 | 2.58M |
| 2026-08-12 | CNY 18.18 | +0.66% | CNY 18.00 | CNY 18.24 | CNY 17.86 | 2.09M |
| 2026-08-11 | CNY 18.06 | +1.98% | CNY 17.55 | CNY 18.14 | CNY 17.38 | 3.18M |
| 2026-08-10 | CNY 17.71 | +2.25% | CNY 17.42 | CNY 17.79 | CNY 17.00 | 3.89M |
| 2026-08-07 | CNY 17.32 | -2.15% | CNY 17.70 | CNY 17.81 | CNY 17.23 | 3.97M |
| 2026-08-06 | CNY 17.70 | +2.43% | CNY 17.28 | CNY 17.73 | CNY 17.19 | 2.52M |
| 2026-08-05 | CNY 17.28 | +2.31% | CNY 16.88 | CNY 17.40 | CNY 16.71 | 2.44M |
| 2026-08-04 | CNY 16.89 | +1.50% | CNY 16.66 | CNY 17.18 | CNY 16.65 | 2.42M |
| 2026-08-03 | CNY 16.64 | +3.87% | CNY 15.99 | CNY 16.92 | CNY 15.99 | 3.08M |
| 2026-07-31 | CNY 16.02 | +3.96% | CNY 15.60 | CNY 16.31 | CNY 15.60 | 4.16M |
| 2026-07-30 | CNY 15.41 | -2.84% | CNY 15.77 | CNY 15.95 | CNY 14.97 | 4.02M |
| 2026-07-29 | CNY 15.86 | +2.32% | CNY 15.54 | CNY 16.07 | CNY 15.46 | 3.64M |
| 2026-07-28 | CNY 15.50 | -1.52% | CNY 15.51 | CNY 16.08 | CNY 15.42 | 3.08M |
| 2026-07-27 | CNY 15.74 | +2.08% | CNY 15.57 | CNY 16.10 | CNY 15.50 | 3.02M |
| 2026-07-24 | CNY 15.42 | -2.22% | CNY 15.68 | CNY 15.88 | CNY 15.23 | 3.50M |
| 2026-07-23 | CNY 15.77 | +0.77% | CNY 15.79 | CNY 16.03 | CNY 15.39 | 2.45M |
| 2026-07-22 | CNY 15.65 | -2.19% | CNY 15.64 | CNY 16.22 | CNY 15.50 | 3.38M |
| 2026-07-21 | CNY 16.00 | -3.56% | CNY 15.82 | CNY 16.19 | CNY 14.93 | 7.08M |
| 2026-07-20 | CNY 16.59 | -9.98% | CNY 18.62 | CNY 18.66 | CNY 16.59 | 5.77M |
| 2026-07-17 | CNY 18.43 | +0.88% | CNY 18.11 | CNY 18.80 | CNY 18.06 | 5.51M |
| 2026-07-16 | CNY 18.27 | +0.11% | CNY 18.13 | CNY 18.76 | CNY 17.76 | 5.38M |
| 2026-07-15 | CNY 18.25 | +6.23% | CNY 17.21 | CNY 18.49 | CNY 16.92 | 5.64M |
| 2026-07-14 | CNY 17.18 | -0.35% | CNY 17.06 | CNY 17.62 | CNY 16.68 | 4.19M |
| 2026-07-13 | CNY 17.24 | -5.27% | CNY 18.20 | CNY 18.37 | CNY 16.80 | 5.05M |
| 2026-07-10 | CNY 18.20 | -2.47% | CNY 18.45 | CNY 18.80 | CNY 18.20 | 5.89M |
| 2026-07-09 | CNY 18.66 | +4.25% | CNY 17.72 | CNY 18.88 | CNY 17.61 | 10.29M |
| 2026-07-08 | CNY 17.90 | -3.24% | CNY 18.49 | CNY 18.94 | CNY 17.39 | 10.79M |
| 2026-07-07 | CNY 18.50 | -6.75% | CNY 21.42 | CNY 21.42 | CNY 18.35 | 16.57M |
| 2026-07-06 | CNY 19.84 | +9.98% | CNY 18.49 | CNY 19.84 | CNY 18.31 | 1.92M |
| 2026-07-03 | CNY 18.04 | +10.00% | CNY 16.58 | CNY 18.04 | CNY 16.38 | 4.94M |
| 2026-07-02 | CNY 16.40 | -1.80% | CNY 16.71 | CNY 17.04 | CNY 16.39 | 2.24M |
| 2026-07-01 | CNY 16.70 | +0.78% | CNY 16.60 | CNY 17.08 | CNY 16.41 | 2.46M |
| 2026-06-30 | CNY 16.57 | -0.12% | CNY 16.51 | CNY 16.83 | CNY 16.32 | 1.80M |
| 2026-06-29 | CNY 16.59 | -2.41% | CNY 16.99 | CNY 17.12 | CNY 16.22 | 2.06M |
| 2026-06-26 | CNY 17.00 | -1.33% | CNY 17.16 | CNY 17.23 | CNY 16.61 | 2.42M |
| 2026-06-25 | CNY 17.23 | -2.16% | CNY 17.56 | CNY 17.79 | CNY 17.01 | 2.37M |
| 2026-06-24 | CNY 17.61 | -2.11% | CNY 17.97 | CNY 17.99 | CNY 17.15 | 2.78M |
| 2026-06-23 | CNY 17.99 | +3.75% | CNY 17.30 | CNY 18.45 | CNY 17.15 | 3.76M |
| 2026-06-22 | CNY 17.34 | -0.06% | CNY 17.25 | CNY 17.58 | CNY 16.69 | 2.92M |
| 2026-06-18 | CNY 17.35 | +0.70% | CNY 17.24 | CNY 17.64 | CNY 16.52 | 3.18M |
| 2026-06-17 | CNY 17.23 | -3.85% | CNY 17.86 | CNY 17.90 | CNY 17.17 | 2.65M |
| 2026-06-16 | CNY 17.92 | -0.44% | CNY 17.83 | CNY 18.26 | CNY 17.65 | 2.27M |
| 2026-06-15 | CNY 18.00 | -2.01% | CNY 18.68 | CNY 18.84 | CNY 17.86 | 3.56M |
| 2026-06-12 | CNY 18.37 | +2.06% | CNY 18.19 | CNY 18.66 | CNY 17.91 | 3.82M |
| 2026-06-11 | CNY 18.00 | +0.95% | CNY 17.80 | CNY 18.17 | CNY 17.30 | 2.90M |
| 2026-06-10 | CNY 17.83 | -1.65% | CNY 17.85 | CNY 18.10 | CNY 17.34 | 3.53M |
| 2026-06-09 | CNY 18.13 | -0.93% | CNY 18.50 | CNY 18.50 | CNY 17.82 | 2.34M |
| 2026-06-08 | CNY 18.30 | -1.29% | CNY 18.36 | CNY 19.14 | CNY 17.85 | 3.74M |
| 2026-06-05 | CNY 18.54 | +5.16% | CNY 17.60 | CNY 18.88 | CNY 17.21 | 4.87M |
| 2026-06-04 | CNY 17.63 | +1.79% | CNY 17.31 | CNY 17.75 | CNY 16.99 | 2.73M |
| 2026-06-03 | CNY 17.32 | 0.00% | CNY 17.37 | CNY 17.62 | CNY 17.17 | 2.12M |
| 2026-06-02 | CNY 17.32 | -2.64% | CNY 17.91 | CNY 17.92 | CNY 17.13 | 2.13M |
| 2026-06-01 | CNY 17.79 | +2.12% | CNY 17.35 | CNY 17.95 | CNY 17.33 | 2.17M |
| 2026-05-29 | CNY 17.42 | -3.28% | CNY 18.09 | CNY 18.14 | CNY 17.23 | 1.88M |
| 2026-05-28 | CNY 18.01 | +0.17% | CNY 17.87 | CNY 18.09 | CNY 17.39 | 2.68M |
| 2026-05-27 | CNY 17.98 | -1.91% | CNY 18.36 | CNY 18.60 | CNY 17.85 | 2.50M |
| 2026-05-26 | CNY 18.33 | -4.53% | CNY 19.20 | CNY 19.20 | CNY 18.18 | 4.63M |