Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,218.78 +150.30 (+0.23%) CMC Crypto 200
1,405.65 -12.22 (-0.86%)
Inventronics (Hangzhou), Inc. (300582.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 9.08 | 9.14 | 8.95 | 8.98 | 8.98 | 4,065,630 |
| 13 Jun 2024 | 8.99 | 9.23 | 8.93 | 9.17 | 9.17 | 5,921,314 |
| 12 Jun 2024 | 8.86 | 9.03 | 8.76 | 8.92 | 8.92 | 4,372,812 |
| 11 Jun 2024 | 8.67 | 8.85 | 8.34 | 8.81 | 8.81 | 5,619,838 |
| 07 Jun 2024 | 8.35 | 8.72 | 8.28 | 8.66 | 8.66 | 7,847,942 |
| 06 Jun 2024 | 8.60 | 8.87 | 8.06 | 8.18 | 8.18 | 9,207,350 |
| 05 Jun 2024 | 8.80 | 9.00 | 8.61 | 8.65 | 8.65 | 6,255,449 |
| 04 Jun 2024 | 9.05 | 9.15 | 8.61 | 8.89 | 8.89 | 10,515,305 |
| 03 Jun 2024 | 9.55 | 9.63 | 9.10 | 9.18 | 9.18 | 12,306,871 |
| 31 May 2024 | 9.51 | 9.80 | 9.39 | 9.66 | 9.66 | 9,302,972 |
| 30 May 2024 | 9.61 | 9.97 | 9.49 | 9.53 | 9.53 | 12,544,203 |
| 29 May 2024 | 10.23 | 10.23 | 9.71 | 9.76 | 9.76 | 16,273,364 |
| 28 May 2024 | 9.44 | 10.46 | 9.32 | 10.26 | 10.26 | 22,554,668 |
| 27 May 2024 | 9.23 | 9.75 | 9.23 | 9.53 | 9.53 | 12,624,346 |
| 24 May 2024 | 9.19 | 9.46 | 9.08 | 9.29 | 9.29 | 7,091,800 |
| 23 May 2024 | 9.37 | 9.43 | 9.11 | 9.15 | 9.15 | 4,976,206 |
| 22 May 2024 | 9.23 | 9.42 | 9.23 | 9.42 | 9.42 | 4,526,495 |
| 21 May 2024 | 9.21 | 9.35 | 9.10 | 9.30 | 9.30 | 4,474,189 |
| 20 May 2024 | 9.40 | 9.45 | 9.19 | 9.26 | 9.26 | 5,333,153 |
| 17 May 2024 | 9.17 | 9.38 | 9.05 | 9.38 | 9.38 | 6,309,439 |
| 16 May 2024 | 9.12 | 9.19 | 9.07 | 9.18 | 9.18 | 3,969,889 |
| 15 May 2024 | 9.24 | 9.28 | 9.06 | 9.09 | 9.09 | 4,239,850 |
| 14 May 2024 | 9.02 | 9.28 | 9.02 | 9.14 | 9.14 | 5,648,700 |
| 13 May 2024 | 9.19 | 9.32 | 9.01 | 9.04 | 9.04 | 9,622,209 |
| 10 May 2024 | 9.07 | 9.98 | 9.03 | 9.35 | 9.35 | 17,719,674 |
| 09 May 2024 | 8.98 | 9.14 | 8.91 | 9.08 | 9.08 | 5,027,997 |
| 08 May 2024 | 9.12 | 9.27 | 8.98 | 9.02 | 9.02 | 6,947,900 |
| 07 May 2024 | 9.08 | 9.23 | 9.01 | 9.16 | 9.16 | 7,129,230 |
| 06 May 2024 | 9.42 | 9.52 | 8.92 | 9.20 | 9.20 | 15,924,105 |
| 30 Apr 2024 | 8.50 | 9.98 | 8.49 | 9.19 | 9.19 | 20,356,709 |
| 29 Apr 2024 | 8.26 | 8.59 | 8.21 | 8.51 | 8.51 | 7,267,700 |
| 26 Apr 2024 | 7.90 | 8.22 | 7.80 | 8.15 | 8.15 | 4,845,638 |
| 25 Apr 2024 | 7.74 | 8.01 | 7.59 | 7.93 | 7.93 | 4,422,718 |
| 24 Apr 2024 | 7.45 | 7.76 | 7.39 | 7.75 | 7.75 | 4,045,625 |
| 23 Apr 2024 | 7.26 | 7.48 | 7.20 | 7.46 | 7.46 | 4,149,150 |
| 22 Apr 2024 | 7.17 | 7.35 | 6.93 | 7.19 | 7.19 | 3,322,600 |
| 19 Apr 2024 | 7.38 | 7.46 | 7.16 | 7.22 | 7.22 | 4,286,380 |
| 18 Apr 2024 | 7.52 | 7.56 | 7.21 | 7.42 | 7.42 | 5,108,096 |
| 17 Apr 2024 | 6.74 | 7.50 | 6.74 | 7.48 | 7.48 | 7,803,926 |
| 16 Apr 2024 | 7.40 | 7.42 | 6.60 | 6.62 | 6.62 | 8,953,425 |
| 15 Apr 2024 | 8.16 | 8.28 | 7.34 | 7.49 | 7.49 | 8,765,362 |
| 12 Apr 2024 | 8.24 | 8.39 | 8.14 | 8.15 | 8.15 | 3,762,900 |
| 11 Apr 2024 | 8.26 | 8.44 | 8.02 | 8.24 | 8.24 | 3,736,600 |
| 10 Apr 2024 | 8.69 | 8.73 | 8.16 | 8.27 | 8.27 | 5,276,200 |
| 09 Apr 2024 | 8.25 | 8.73 | 8.21 | 8.71 | 8.71 | 5,465,439 |
| 08 Apr 2024 | 8.82 | 8.82 | 8.30 | 8.33 | 8.33 | 5,710,050 |
| 03 Apr 2024 | 9.09 | 9.09 | 8.70 | 8.83 | 8.83 | 5,695,612 |
| 02 Apr 2024 | 9.12 | 9.27 | 8.90 | 9.14 | 9.14 | 6,160,865 |
| 01 Apr 2024 | 8.96 | 9.12 | 8.85 | 9.10 | 9.10 | 6,101,350 |
| 29 Mar 2024 | 8.75 | 8.91 | 8.62 | 8.75 | 8.75 | 3,198,750 |
| 28 Mar 2024 | 8.34 | 8.90 | 8.26 | 8.71 | 8.71 | 6,918,879 |
| 27 Mar 2024 | 8.80 | 9.06 | 8.38 | 8.39 | 8.39 | 7,658,356 |
| 26 Mar 2024 | 8.75 | 8.88 | 8.49 | 8.66 | 8.66 | 5,385,100 |
| 25 Mar 2024 | 9.13 | 9.22 | 8.71 | 8.75 | 8.75 | 5,170,350 |
| 22 Mar 2024 | 9.33 | 9.40 | 9.12 | 9.16 | 9.16 | 4,615,450 |
| 21 Mar 2024 | 9.37 | 9.46 | 9.20 | 9.34 | 9.34 | 4,694,650 |
| 20 Mar 2024 | 9.24 | 9.36 | 9.16 | 9.34 | 9.34 | 4,224,025 |
| 19 Mar 2024 | 9.20 | 9.31 | 9.17 | 9.24 | 9.24 | 4,890,608 |
| 18 Mar 2024 | 9.05 | 9.24 | 9.03 | 9.22 | 9.22 | 4,406,125 |
| 15 Mar 2024 | 8.85 | 9.06 | 8.78 | 9.04 | 9.04 | 4,731,700 |
| 14 Mar 2024 | 8.85 | 9.11 | 8.75 | 8.91 | 8.91 | 6,087,128 |
| 13 Mar 2024 | 8.94 | 8.98 | 8.80 | 8.87 | 8.87 | 4,208,065 |
| 12 Mar 2024 | 8.80 | 8.93 | 8.72 | 8.89 | 8.89 | 4,946,510 |
| 11 Mar 2024 | 8.62 | 8.80 | 8.55 | 8.79 | 8.79 | 5,110,276 |
| 08 Mar 2024 | 8.51 | 8.68 | 8.48 | 8.62 | 8.62 | 4,258,576 |
| 07 Mar 2024 | 8.81 | 8.90 | 8.48 | 8.55 | 8.55 | 8,484,395 |
| 06 Mar 2024 | 9.07 | 9.10 | 8.61 | 8.91 | 8.91 | 12,432,751 |
| 05 Mar 2024 | 8.86 | 9.59 | 8.64 | 9.26 | 9.26 | 14,770,940 |
| 04 Mar 2024 | 8.85 | 8.98 | 8.58 | 8.72 | 8.72 | 6,006,200 |
| 01 Mar 2024 | 8.54 | 9.02 | 8.53 | 8.85 | 8.85 | 8,245,000 |
| 29 Feb 2024 | 8.04 | 8.54 | 8.00 | 8.53 | 8.53 | 6,887,185 |
| 28 Feb 2024 | 9.05 | 9.25 | 8.03 | 8.04 | 8.04 | 11,261,750 |
| 27 Feb 2024 | 8.68 | 9.03 | 8.50 | 9.01 | 9.01 | 5,865,237 |
| 26 Feb 2024 | 8.66 | 8.95 | 8.41 | 8.67 | 8.67 | 8,091,850 |
| 23 Feb 2024 | 7.99 | 8.37 | 7.93 | 8.35 | 8.35 | 7,553,600 |
| 22 Feb 2024 | 7.60 | 7.93 | 7.60 | 7.88 | 7.88 | 5,907,325 |
| 21 Feb 2024 | 7.33 | 7.95 | 7.26 | 7.64 | 7.64 | 8,234,616 |
| 20 Feb 2024 | 7.34 | 7.45 | 7.12 | 7.41 | 7.41 | 5,249,815 |
| 19 Feb 2024 | 6.95 | 7.78 | 6.94 | 7.39 | 7.39 | 10,005,804 |
| 08 Feb 2024 | 6.01 | 6.95 | 5.65 | 6.84 | 6.84 | 12,810,618 |
| 07 Feb 2024 | 6.41 | 6.49 | 5.91 | 6.01 | 6.01 | 10,270,870 |
| 06 Feb 2024 | 6.33 | 6.75 | 5.80 | 6.49 | 6.49 | 10,896,364 |
| 05 Feb 2024 | 7.34 | 7.70 | 6.39 | 6.52 | 6.52 | 10,283,138 |
| 02 Feb 2024 | 8.26 | 8.60 | 7.44 | 7.72 | 7.72 | 6,138,607 |
| 01 Feb 2024 | 8.50 | 8.67 | 8.10 | 8.26 | 8.26 | 5,024,350 |
| 31 Jan 2024 | 9.12 | 9.24 | 8.40 | 8.49 | 8.49 | 6,121,060 |
| 30 Jan 2024 | 9.48 | 9.60 | 9.20 | 9.23 | 9.23 | 2,901,600 |
| 29 Jan 2024 | 9.91 | 10.03 | 9.48 | 9.49 | 9.49 | 3,038,750 |
| 26 Jan 2024 | 10.09 | 10.21 | 9.89 | 9.91 | 9.91 | 3,357,450 |
| 25 Jan 2024 | 9.72 | 10.11 | 9.55 | 10.10 | 10.10 | 3,917,758 |
| 24 Jan 2024 | 9.60 | 9.78 | 9.17 | 9.67 | 9.67 | 4,681,964 |
| 23 Jan 2024 | 9.78 | 9.90 | 9.45 | 9.60 | 9.60 | 4,375,247 |
| 22 Jan 2024 | 10.51 | 10.70 | 9.74 | 9.83 | 9.83 | 4,119,447 |
| 19 Jan 2024 | 10.73 | 10.85 | 10.53 | 10.56 | 10.56 | 2,946,900 |
| 18 Jan 2024 | 10.84 | 10.95 | 10.39 | 10.66 | 10.66 | 3,706,500 |
| 17 Jan 2024 | 11.25 | 11.25 | 10.89 | 10.92 | 10.92 | 2,556,900 |
| 16 Jan 2024 | 11.32 | 11.50 | 11.05 | 11.22 | 11.22 | 2,495,213 |
| 15 Jan 2024 | 11.52 | 11.52 | 11.21 | 11.31 | 11.31 | 2,222,575 |
| 12 Jan 2024 | 11.39 | 11.55 | 11.33 | 11.39 | 11.39 | 2,333,000 |
| 11 Jan 2024 | 11.17 | 11.47 | 11.16 | 11.40 | 11.40 | 2,535,339 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.