InventisBio, Co., Ltd. Class A 688382
SSE · China · Health Technology
CNY 19.07+0.87 (+4.78%)
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 19.07 | +4.78% | CNY 18.22 | CNY 19.49 | CNY 18.10 | 16.44M |
| 2026-09-29 | CNY 18.20 | +3.12% | CNY 17.40 | CNY 18.87 | CNY 17.30 | 15.65M |
| 2026-09-28 | CNY 17.65 | -5.87% | CNY 18.74 | CNY 18.92 | CNY 17.23 | 16.16M |
| 2026-09-24 | CNY 18.75 | -5.83% | CNY 19.80 | CNY 20.02 | CNY 18.62 | 10.68M |
| 2026-09-23 | CNY 19.91 | -1.58% | CNY 20.03 | CNY 20.60 | CNY 19.88 | 9.04M |
| 2026-09-22 | CNY 20.23 | +2.33% | CNY 19.43 | CNY 20.98 | CNY 19.43 | 13.80M |
| 2026-09-21 | CNY 19.77 | +5.61% | CNY 19.05 | CNY 19.93 | CNY 18.90 | 12.05M |
| 2026-09-18 | CNY 18.72 | +0.43% | CNY 18.76 | CNY 19.28 | CNY 18.64 | 8.03M |
| 2026-09-17 | CNY 18.64 | +0.32% | CNY 18.64 | CNY 19.09 | CNY 18.44 | 6.13M |
| 2026-09-16 | CNY 18.58 | +0.87% | CNY 18.39 | CNY 18.86 | CNY 18.23 | 7.34M |
| 2026-09-15 | CNY 18.42 | +0.71% | CNY 18.26 | CNY 18.71 | CNY 17.88 | 9.56M |
| 2026-09-14 | CNY 18.29 | +6.40% | CNY 17.14 | CNY 18.43 | CNY 16.93 | 13.96M |
| 2026-09-11 | CNY 17.19 | -6.73% | CNY 18.25 | CNY 18.58 | CNY 16.95 | 12.46M |
| 2026-09-10 | CNY 18.43 | -2.59% | CNY 18.92 | CNY 18.92 | CNY 18.31 | 5.97M |
| 2026-09-09 | CNY 18.92 | -3.47% | CNY 19.60 | CNY 19.60 | CNY 18.83 | 8.66M |
| 2026-09-08 | CNY 19.60 | +1.77% | CNY 19.37 | CNY 20.05 | CNY 19.04 | 8.91M |
| 2026-09-07 | CNY 19.26 | -1.18% | CNY 19.49 | CNY 19.59 | CNY 19.03 | 7.35M |
| 2026-09-04 | CNY 19.49 | -2.26% | CNY 19.94 | CNY 20.56 | CNY 19.38 | 9.15M |
| 2026-09-03 | CNY 19.94 | +1.79% | CNY 19.59 | CNY 20.16 | CNY 19.43 | 8.73M |
| 2026-09-02 | CNY 19.59 | -1.16% | CNY 19.70 | CNY 20.24 | CNY 19.21 | 9.55M |
| 2026-09-01 | CNY 19.82 | -0.25% | CNY 19.85 | CNY 19.92 | CNY 19.34 | 7.99M |
| 2026-08-31 | CNY 19.87 | -1.10% | CNY 19.82 | CNY 20.07 | CNY 19.52 | 8.12M |
| 2026-08-28 | CNY 20.09 | -1.81% | CNY 20.46 | CNY 20.55 | CNY 19.81 | 9.77M |
| 2026-08-27 | CNY 20.46 | +2.25% | CNY 19.91 | CNY 20.58 | CNY 19.16 | 15.49M |
| 2026-08-26 | CNY 20.01 | +4.44% | CNY 19.16 | CNY 20.48 | CNY 19.12 | 16.30M |
| 2026-08-25 | CNY 19.16 | +0.52% | CNY 19.08 | CNY 19.45 | CNY 18.23 | 15.47M |
| 2026-08-24 | CNY 19.06 | -4.70% | CNY 20.21 | CNY 20.21 | CNY 18.95 | 15.63M |
| 2026-08-21 | CNY 20.00 | -6.59% | CNY 20.79 | CNY 20.90 | CNY 18.67 | 33.34M |
| 2026-08-20 | CNY 21.41 | +5.11% | CNY 21.00 | CNY 21.88 | CNY 20.42 | 28.18M |
| 2026-08-19 | CNY 20.37 | -5.30% | CNY 21.33 | CNY 21.63 | CNY 20.10 | 19.11M |
| 2026-08-18 | CNY 21.51 | -0.88% | CNY 21.59 | CNY 22.64 | CNY 20.95 | 22.41M |
| 2026-08-17 | CNY 21.70 | +2.89% | CNY 20.92 | CNY 22.18 | CNY 20.43 | 17.52M |
| 2026-08-14 | CNY 21.09 | -0.57% | CNY 21.28 | CNY 21.82 | CNY 20.50 | 16.84M |
| 2026-08-13 | CNY 21.21 | +2.41% | CNY 20.61 | CNY 22.08 | CNY 20.30 | 25.21M |
| 2026-08-12 | CNY 20.71 | -1.19% | CNY 20.90 | CNY 22.05 | CNY 20.66 | 21.47M |
| 2026-08-11 | CNY 20.96 | +2.59% | CNY 20.13 | CNY 21.88 | CNY 19.97 | 24.96M |
| 2026-08-10 | CNY 20.43 | -1.64% | CNY 20.97 | CNY 21.38 | CNY 19.84 | 29.29M |
| 2026-08-07 | CNY 20.77 | +9.26% | CNY 18.93 | CNY 20.81 | CNY 18.82 | 30.09M |
| 2026-08-06 | CNY 19.01 | -1.04% | CNY 19.22 | CNY 19.47 | CNY 18.55 | 18.19M |
| 2026-08-05 | CNY 19.21 | +2.78% | CNY 18.48 | CNY 19.58 | CNY 18.38 | 18.56M |
| 2026-08-04 | CNY 18.69 | -0.53% | CNY 18.94 | CNY 19.55 | CNY 18.24 | 28.60M |
| 2026-08-03 | CNY 18.79 | -6.80% | CNY 20.16 | CNY 20.42 | CNY 18.57 | 18.76M |
| 2026-07-31 | CNY 20.16 | -5.13% | CNY 21.58 | CNY 21.87 | CNY 19.82 | 25.12M |
| 2026-07-30 | CNY 21.25 | -7.77% | CNY 23.02 | CNY 23.18 | CNY 21.05 | 20.28M |
| 2026-07-29 | CNY 23.04 | +1.81% | CNY 22.63 | CNY 23.20 | CNY 22.00 | 18.18M |
| 2026-07-28 | CNY 22.63 | -5.79% | CNY 24.03 | CNY 24.26 | CNY 22.50 | 15.56M |
| 2026-07-27 | CNY 24.02 | +0.88% | CNY 23.80 | CNY 24.80 | CNY 23.31 | 14.47M |
| 2026-07-24 | CNY 23.81 | -4.99% | CNY 24.80 | CNY 25.08 | CNY 23.75 | 16.86M |
| 2026-07-23 | CNY 25.06 | -1.96% | CNY 25.40 | CNY 26.62 | CNY 24.82 | 18.40M |
| 2026-07-22 | CNY 25.56 | -1.65% | CNY 25.60 | CNY 28.10 | CNY 25.20 | 32.02M |
| 2026-07-21 | CNY 25.99 | -0.19% | CNY 25.34 | CNY 26.20 | CNY 23.81 | 35.55M |
| 2026-07-20 | CNY 26.04 | +15.48% | CNY 22.20 | CNY 26.20 | CNY 22.20 | 32.84M |
| 2026-07-17 | CNY 22.55 | -5.85% | CNY 23.65 | CNY 24.46 | CNY 22.40 | 24.84M |
| 2026-07-16 | CNY 23.95 | -5.34% | CNY 24.67 | CNY 26.50 | CNY 23.78 | 26.40M |
| 2026-07-15 | CNY 25.30 | +0.88% | CNY 24.83 | CNY 28.21 | CNY 24.65 | 38.56M |
| 2026-07-14 | CNY 25.08 | +6.36% | CNY 23.37 | CNY 25.77 | CNY 22.00 | 29.56M |
| 2026-07-13 | CNY 23.58 | +5.22% | CNY 22.16 | CNY 24.74 | CNY 22.15 | 27.69M |
| 2026-07-10 | CNY 22.41 | +4.04% | CNY 21.43 | CNY 23.58 | CNY 21.06 | 23.07M |
| 2026-07-09 | CNY 21.54 | +4.51% | CNY 20.43 | CNY 22.80 | CNY 19.85 | 25.64M |
| 2026-07-08 | CNY 20.61 | -5.07% | CNY 22.10 | CNY 22.59 | CNY 20.56 | 21.50M |
| 2026-07-07 | CNY 21.71 | -5.85% | CNY 22.70 | CNY 22.80 | CNY 21.30 | 29.48M |
| 2026-07-06 | CNY 23.06 | +1.32% | CNY 22.43 | CNY 26.10 | CNY 21.88 | 43.99M |
| 2026-07-03 | CNY 22.76 | +6.21% | CNY 22.17 | CNY 23.15 | CNY 21.41 | 29.69M |
| 2026-07-02 | CNY 21.43 | +4.79% | CNY 20.77 | CNY 22.39 | CNY 20.46 | 35.71M |
| 2026-07-01 | CNY 20.45 | +13.61% | CNY 17.83 | CNY 20.69 | CNY 17.45 | 27.81M |
| 2026-06-30 | CNY 18.00 | -1.91% | CNY 18.20 | CNY 18.71 | CNY 17.86 | 15.38M |
| 2026-06-29 | CNY 18.35 | +14.97% | CNY 15.95 | CNY 18.80 | CNY 15.58 | 30.55M |
| 2026-06-26 | CNY 15.96 | -7.37% | CNY 16.71 | CNY 17.48 | CNY 15.69 | 16.45M |
| 2026-06-25 | CNY 17.23 | -0.98% | CNY 17.06 | CNY 17.40 | CNY 16.39 | 13.69M |
| 2026-06-24 | CNY 17.40 | +3.02% | CNY 16.90 | CNY 17.76 | CNY 16.81 | 18.47M |
| 2026-06-23 | CNY 16.89 | +0.84% | CNY 17.08 | CNY 17.61 | CNY 16.80 | 15.51M |
| 2026-06-22 | CNY 16.75 | -2.56% | CNY 17.11 | CNY 17.12 | CNY 15.66 | 16.56M |
| 2026-06-18 | CNY 17.19 | +2.81% | CNY 16.60 | CNY 17.62 | CNY 16.40 | 13.10M |
| 2026-06-17 | CNY 16.72 | +1.03% | CNY 16.55 | CNY 17.42 | CNY 16.55 | 11.66M |
| 2026-06-16 | CNY 16.55 | -2.65% | CNY 16.90 | CNY 17.00 | CNY 16.30 | 11.37M |
| 2026-06-15 | CNY 17.00 | -5.56% | CNY 17.58 | CNY 17.99 | CNY 16.88 | 16.16M |
| 2026-06-12 | CNY 18.00 | +9.02% | CNY 16.80 | CNY 18.35 | CNY 16.80 | 21.62M |
| 2026-06-11 | CNY 16.51 | -0.18% | CNY 16.53 | CNY 16.74 | CNY 15.78 | 11.31M |
| 2026-06-10 | CNY 16.54 | +0.12% | CNY 16.37 | CNY 16.89 | CNY 16.15 | 9.14M |
| 2026-06-09 | CNY 16.52 | -0.18% | CNY 16.74 | CNY 17.13 | CNY 16.01 | 11.17M |
| 2026-06-08 | CNY 16.55 | -5.91% | CNY 17.30 | CNY 17.80 | CNY 16.40 | 12.94M |
| 2026-06-05 | CNY 17.59 | -0.62% | CNY 18.00 | CNY 18.39 | CNY 17.22 | 14.70M |
| 2026-06-04 | CNY 17.70 | -0.06% | CNY 17.34 | CNY 18.17 | CNY 17.29 | 9.52M |
| 2026-06-03 | CNY 17.71 | -1.34% | CNY 17.63 | CNY 18.40 | CNY 17.52 | 11.05M |
| 2026-06-02 | CNY 17.95 | -3.96% | CNY 18.60 | CNY 18.60 | CNY 17.61 | 12.73M |
| 2026-06-01 | CNY 18.69 | -4.15% | CNY 19.90 | CNY 21.12 | CNY 18.62 | 18.89M |
| 2026-05-29 | CNY 19.50 | +3.17% | CNY 19.63 | CNY 20.26 | CNY 18.22 | 18.47M |
| 2026-05-28 | CNY 18.90 | -3.62% | CNY 19.46 | CNY 19.80 | CNY 18.72 | 10.37M |
| 2026-05-27 | CNY 19.61 | +1.08% | CNY 19.23 | CNY 20.00 | CNY 18.92 | 13.22M |
| 2026-05-26 | CNY 19.40 | -1.27% | CNY 19.50 | CNY 19.85 | CNY 19.06 | 7.86M |