Inventronics (Hangzhou), Inc. Class A 300582
SZSE · China · Electronic Technology
CNY 10.65+0.05 (+0.47%)
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 10.65 | +0.47% | CNY 10.68 | CNY 10.79 | CNY 10.55 | 4.56M |
| 2026-09-29 | CNY 10.60 | +1.15% | CNY 10.52 | CNY 10.69 | CNY 10.33 | 3.55M |
| 2026-09-28 | CNY 10.48 | -1.13% | CNY 10.62 | CNY 10.63 | CNY 10.33 | 5.53M |
| 2026-09-24 | CNY 10.60 | -0.93% | CNY 10.70 | CNY 10.84 | CNY 10.53 | 3.89M |
| 2026-09-23 | CNY 10.70 | -1.29% | CNY 10.83 | CNY 10.93 | CNY 10.64 | 3.67M |
| 2026-09-22 | CNY 10.84 | +0.56% | CNY 10.82 | CNY 11.01 | CNY 10.82 | 5.02M |
| 2026-09-21 | CNY 10.78 | +1.89% | CNY 10.56 | CNY 10.81 | CNY 10.55 | 5.66M |
| 2026-09-18 | CNY 10.58 | +0.28% | CNY 10.58 | CNY 10.70 | CNY 10.48 | 4.79M |
| 2026-09-17 | CNY 10.55 | +0.96% | CNY 10.45 | CNY 10.59 | CNY 10.27 | 5.22M |
| 2026-09-16 | CNY 10.45 | +2.55% | CNY 10.19 | CNY 10.54 | CNY 10.10 | 5.97M |
| 2026-09-15 | CNY 10.19 | -2.67% | CNY 10.55 | CNY 10.55 | CNY 10.17 | 5.50M |
| 2026-09-14 | CNY 10.47 | -0.10% | CNY 10.43 | CNY 10.58 | CNY 10.35 | 5.35M |
| 2026-09-11 | CNY 10.48 | -2.42% | CNY 10.70 | CNY 10.73 | CNY 10.30 | 7.07M |
| 2026-09-10 | CNY 10.74 | -3.33% | CNY 10.99 | CNY 11.04 | CNY 10.69 | 7.22M |
| 2026-09-09 | CNY 11.11 | -0.63% | CNY 11.16 | CNY 11.25 | CNY 11.08 | 5.37M |
| 2026-09-08 | CNY 11.18 | -0.53% | CNY 11.35 | CNY 11.35 | CNY 11.14 | 7.25M |
| 2026-09-07 | CNY 11.24 | -2.01% | CNY 10.99 | CNY 11.38 | CNY 10.80 | 11.91M |
| 2026-09-04 | CNY 11.47 | -1.12% | CNY 11.53 | CNY 11.89 | CNY 11.36 | 11.50M |
| 2026-09-03 | CNY 11.60 | -5.23% | CNY 12.30 | CNY 12.32 | CNY 11.34 | 18.69M |
| 2026-09-02 | CNY 12.24 | -6.78% | CNY 12.80 | CNY 13.20 | CNY 12.16 | 20.77M |
| 2026-09-01 | CNY 13.13 | +9.14% | CNY 12.02 | CNY 13.18 | CNY 11.83 | 27.46M |
| 2026-08-31 | CNY 12.03 | +0.17% | CNY 11.74 | CNY 12.24 | CNY 11.65 | 17.96M |
| 2026-08-28 | CNY 12.01 | +7.62% | CNY 11.16 | CNY 12.25 | CNY 11.11 | 18.47M |
| 2026-08-27 | CNY 11.16 | -0.36% | CNY 11.21 | CNY 11.26 | CNY 11.05 | 5.66M |
| 2026-08-26 | CNY 11.20 | -0.53% | CNY 11.45 | CNY 11.72 | CNY 11.14 | 7.01M |
| 2026-08-25 | CNY 11.26 | +1.81% | CNY 11.02 | CNY 11.32 | CNY 10.85 | 5.15M |
| 2026-08-24 | CNY 11.06 | -1.51% | CNY 11.25 | CNY 11.32 | CNY 10.90 | 4.98M |
| 2026-08-21 | CNY 11.23 | +0.18% | CNY 11.19 | CNY 11.25 | CNY 10.90 | 4.30M |
| 2026-08-20 | CNY 11.21 | +1.72% | CNY 11.10 | CNY 11.35 | CNY 11.00 | 3.95M |
| 2026-08-19 | CNY 11.02 | -4.42% | CNY 11.41 | CNY 11.50 | CNY 10.84 | 5.22M |
| 2026-08-18 | CNY 11.53 | -0.86% | CNY 11.74 | CNY 11.74 | CNY 11.40 | 3.73M |
| 2026-08-17 | CNY 11.63 | +1.75% | CNY 11.39 | CNY 11.65 | CNY 11.31 | 4.48M |
| 2026-08-14 | CNY 11.43 | -0.44% | CNY 11.48 | CNY 11.60 | CNY 11.25 | 4.22M |
| 2026-08-13 | CNY 11.48 | -0.69% | CNY 11.64 | CNY 11.82 | CNY 11.45 | 6.09M |
| 2026-08-12 | CNY 11.56 | +3.21% | CNY 11.22 | CNY 11.69 | CNY 11.21 | 5.66M |
| 2026-08-11 | CNY 11.20 | -0.44% | CNY 11.24 | CNY 11.32 | CNY 11.03 | 3.81M |
| 2026-08-10 | CNY 11.25 | +0.90% | CNY 11.15 | CNY 11.28 | CNY 11.00 | 4.60M |
| 2026-08-07 | CNY 11.15 | -0.45% | CNY 11.30 | CNY 11.30 | CNY 10.83 | 6.23M |
| 2026-08-06 | CNY 11.20 | +1.36% | CNY 11.05 | CNY 11.32 | CNY 10.93 | 7.31M |
| 2026-08-05 | CNY 11.05 | +2.22% | CNY 10.80 | CNY 11.16 | CNY 10.73 | 6.69M |
| 2026-08-04 | CNY 10.81 | +1.60% | CNY 10.57 | CNY 10.90 | CNY 10.53 | 6.98M |
| 2026-08-03 | CNY 10.64 | +4.01% | CNY 10.35 | CNY 10.74 | CNY 10.19 | 7.79M |
| 2026-07-31 | CNY 10.23 | +3.75% | CNY 10.09 | CNY 10.46 | CNY 10.04 | 7.69M |
| 2026-07-30 | CNY 9.86 | -3.52% | CNY 10.22 | CNY 10.28 | CNY 9.81 | 5.91M |
| 2026-07-29 | CNY 10.22 | +2.00% | CNY 9.99 | CNY 10.22 | CNY 9.85 | 6.62M |
| 2026-07-28 | CNY 10.02 | 0.00% | CNY 9.97 | CNY 10.39 | CNY 9.92 | 6.19M |
| 2026-07-27 | CNY 10.02 | +4.38% | CNY 9.63 | CNY 10.05 | CNY 9.51 | 6.05M |
| 2026-07-24 | CNY 9.60 | -2.54% | CNY 9.70 | CNY 9.95 | CNY 9.57 | 7.18M |
| 2026-07-23 | CNY 9.85 | +2.50% | CNY 9.59 | CNY 9.90 | CNY 9.50 | 8.31M |
| 2026-07-22 | CNY 9.61 | -2.04% | CNY 9.76 | CNY 9.89 | CNY 9.51 | 5.86M |
| 2026-07-21 | CNY 9.81 | +2.40% | CNY 9.58 | CNY 9.85 | CNY 8.91 | 10.09M |
| 2026-07-20 | CNY 9.58 | -4.01% | CNY 10.08 | CNY 10.41 | CNY 9.40 | 9.73M |
| 2026-07-17 | CNY 9.98 | -6.38% | CNY 10.62 | CNY 10.73 | CNY 9.87 | 7.59M |
| 2026-07-16 | CNY 10.66 | -1.11% | CNY 10.58 | CNY 10.98 | CNY 10.56 | 5.48M |
| 2026-07-15 | CNY 10.78 | -0.92% | CNY 11.01 | CNY 11.09 | CNY 10.60 | 5.19M |
| 2026-07-14 | CNY 10.88 | +0.28% | CNY 10.88 | CNY 10.92 | CNY 10.45 | 6.05M |
| 2026-07-13 | CNY 10.85 | -7.42% | CNY 11.72 | CNY 11.72 | CNY 10.78 | 7.25M |
| 2026-07-10 | CNY 11.72 | -0.34% | CNY 11.72 | CNY 12.14 | CNY 11.54 | 6.82M |
| 2026-07-09 | CNY 11.76 | +4.72% | CNY 11.13 | CNY 11.89 | CNY 10.91 | 9.00M |
| 2026-07-08 | CNY 11.23 | -2.26% | CNY 11.44 | CNY 11.53 | CNY 11.01 | 5.56M |
| 2026-07-07 | CNY 11.49 | -3.12% | CNY 11.70 | CNY 11.96 | CNY 11.40 | 5.91M |
| 2026-07-06 | CNY 11.86 | -1.74% | CNY 12.09 | CNY 12.37 | CNY 11.56 | 8.10M |
| 2026-07-03 | CNY 12.07 | +1.43% | CNY 12.00 | CNY 12.30 | CNY 11.88 | 8.15M |
| 2026-07-02 | CNY 11.90 | -1.98% | CNY 12.06 | CNY 12.49 | CNY 11.83 | 10.33M |
| 2026-07-01 | CNY 12.14 | -0.33% | CNY 12.15 | CNY 12.33 | CNY 11.92 | 9.27M |
| 2026-06-30 | CNY 12.18 | +1.25% | CNY 12.02 | CNY 12.49 | CNY 11.74 | 10.22M |
| 2026-06-29 | CNY 12.03 | -4.45% | CNY 12.51 | CNY 12.78 | CNY 11.89 | 12.10M |
| 2026-06-26 | CNY 12.59 | -2.33% | CNY 12.70 | CNY 13.28 | CNY 12.51 | 9.22M |
| 2026-06-25 | CNY 12.89 | -4.38% | CNY 13.34 | CNY 13.55 | CNY 12.71 | 11.99M |
| 2026-06-24 | CNY 13.48 | -4.67% | CNY 13.95 | CNY 14.16 | CNY 13.37 | 10.55M |
| 2026-06-23 | CNY 14.14 | +0.35% | CNY 14.05 | CNY 14.44 | CNY 13.88 | 10.50M |
| 2026-06-22 | CNY 14.09 | -1.74% | CNY 14.35 | CNY 14.41 | CNY 13.46 | 14.71M |
| 2026-06-18 | CNY 14.34 | -4.08% | CNY 14.89 | CNY 14.94 | CNY 14.28 | 11.85M |
| 2026-06-17 | CNY 14.95 | -2.48% | CNY 15.14 | CNY 15.46 | CNY 14.84 | 12.27M |
| 2026-06-16 | CNY 15.33 | +5.80% | CNY 14.55 | CNY 15.46 | CNY 14.35 | 14.85M |
| 2026-06-15 | CNY 14.49 | +3.13% | CNY 14.20 | CNY 14.75 | CNY 13.94 | 8.44M |
| 2026-06-12 | CNY 14.05 | +1.81% | CNY 14.02 | CNY 14.34 | CNY 13.85 | 8.94M |
| 2026-06-11 | CNY 13.80 | -3.09% | CNY 14.08 | CNY 14.60 | CNY 13.48 | 9.90M |
| 2026-06-10 | CNY 14.24 | -4.37% | CNY 14.60 | CNY 14.62 | CNY 13.85 | 13.04M |
| 2026-06-09 | CNY 14.89 | +3.40% | CNY 14.51 | CNY 15.18 | CNY 14.03 | 13.90M |
| 2026-06-08 | CNY 14.40 | -2.70% | CNY 14.33 | CNY 14.66 | CNY 13.94 | 10.75M |
| 2026-06-05 | CNY 14.80 | +3.14% | CNY 14.30 | CNY 15.13 | CNY 13.78 | 12.22M |
| 2026-06-04 | CNY 14.35 | -0.49% | CNY 14.28 | CNY 14.89 | CNY 14.27 | 7.19M |
| 2026-06-03 | CNY 14.42 | -1.17% | CNY 14.53 | CNY 14.85 | CNY 14.27 | 7.92M |
| 2026-06-02 | CNY 14.59 | -0.75% | CNY 14.81 | CNY 14.81 | CNY 14.12 | 6.78M |
| 2026-06-01 | CNY 14.70 | +0.48% | CNY 14.63 | CNY 15.19 | CNY 14.50 | 8.84M |
| 2026-05-29 | CNY 14.63 | -6.87% | CNY 15.66 | CNY 15.80 | CNY 14.50 | 12.54M |
| 2026-05-28 | CNY 15.71 | +0.26% | CNY 15.54 | CNY 15.97 | CNY 15.40 | 9.25M |
| 2026-05-27 | CNY 15.67 | -2.43% | CNY 16.09 | CNY 16.38 | CNY 15.41 | 11.99M |
| 2026-05-26 | CNY 16.06 | -1.65% | CNY 16.23 | CNY 16.70 | CNY 15.81 | 11.76M |