Inventronics Hangzhou

300582
🏛️ china →
17.43
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 11.65 12.02 11.63 12.01 3.4M
2023-12-28 11.26 11.76 11.15 11.68 3.3M
2023-12-27 11.23 11.32 11.12 11.29 2.2M
2023-12-26 11.49 11.49 11.14 11.19 2.4M
2023-12-25 11.55 11.65 11.33 11.40 2.3M
2023-12-22 11.85 11.86 11.50 11.54 3.1M
2023-12-21 11.61 11.85 11.45 11.80 3.1M
2023-12-20 11.71 11.90 11.63 11.67 2.2M
2023-12-19 11.57 11.75 11.51 11.71 2.4M
2023-12-18 11.71 11.84 11.53 11.56 2.6M
2023-12-15 11.83 12.03 11.75 11.81 2.3M
2023-12-14 12.00 12.05 11.84 11.85 1.7M
2023-12-13 12.01 12.05 11.84 11.90 2.4M
2023-12-12 12.14 12.27 11.93 12.01 2.4M
2023-12-11 11.99 12.15 11.81 12.13 3.8M
2023-12-08 12.10 12.33 12.00 12.02 3.1M
2023-12-07 12.15 12.18 11.98 12.10 2.5M
2023-12-06 12.02 12.18 11.95 12.02 2.3M
2023-12-05 12.39 12.42 12.03 12.03 3.2M
2023-12-04 12.45 12.47 12.29 12.40 3.0M
2023-12-01 12.44 12.57 12.26 12.40 3.1M
2023-11-30 12.83 12.83 12.30 12.44 3.1M
2023-11-29 12.82 12.93 12.70 12.71 3.5M
2023-11-28 12.52 12.85 12.52 12.83 4.3M
2023-11-27 12.50 12.61 12.38 12.52 2.5M
2023-11-24 12.71 12.83 12.35 12.43 2.6M
2023-11-23 12.58 12.82 12.53 12.73 2.3M
2023-11-22 12.81 12.84 12.56 12.58 2.7M
2023-11-21 12.97 13.00 12.74 12.78 2.6M
2023-11-20 12.83 13.03 12.75 12.97 3.3M
2023-11-17 12.68 12.83 12.64 12.82 2.1M
2023-11-16 12.79 12.84 12.68 12.68 2.1M
2023-11-15 12.80 12.87 12.73 12.83 3.0M
2023-11-14 12.74 12.77 12.48 12.72 2.8M
2023-11-13 12.53 12.62 12.46 12.60 2.5M
2023-11-10 12.45 12.53 12.32 12.40 2.4M
2023-11-09 12.60 12.66 12.38 12.45 2.7M
2023-11-08 12.74 12.86 12.57 12.63 2.9M
2023-11-07 12.62 12.83 12.50 12.74 3.6M
2023-11-06 12.58 12.65 12.46 12.63 3.8M
2023-11-03 12.21 12.51 12.21 12.48 3.2M
2023-11-02 12.32 12.49 12.18 12.18 2.2M
2023-11-01 12.24 12.42 12.21 12.36 2.6M
2023-10-31 12.39 12.54 12.24 12.25 3.4M
2023-10-30 11.97 12.53 11.83 12.49 7.0M
2023-10-27 11.70 11.88 11.52 11.81 2.5M
2023-10-26 11.62 11.79 11.51 11.71 2.5M
2023-10-25 11.65 11.85 11.59 11.72 2.4M
2023-10-24 11.39 11.63 11.15 11.62 3.6M
2023-10-23 11.80 11.84 11.16 11.24 4.7M
2023-10-20 12.03 12.23 11.84 11.85 2.7M
2023-10-19 12.20 12.40 12.02 12.10 2.4M
2023-10-18 12.38 12.49 12.12 12.13 2.3M
2023-10-17 12.40 12.56 12.34 12.40 2.4M
2023-10-16 12.66 12.71 12.36 12.43 2.9M
2023-10-13 12.63 12.72 12.54 12.65 2.4M
2023-10-12 12.56 12.65 12.52 12.63 2.1M
2023-10-11 12.56 12.65 12.40 12.55 2.4M
2023-10-10 12.50 12.64 12.47 12.51 2.7M
2023-10-09 12.41 12.76 12.37 12.50 3.8M
2023-09-28 12.17 12.44 12.06 12.37 4.7M
2023-09-27 12.01 12.20 11.92 12.07 2.3M
2023-09-26 12.13 12.16 11.96 12.01 2.0M
2023-09-25 12.29 12.37 12.11 12.14 1.9M
2023-09-22 11.87 12.27 11.83 12.24 3.1M
2023-09-21 11.93 11.98 11.80 11.92 2.3M
2023-09-20 12.12 12.24 11.92 11.93 3.3M
2023-09-19 12.42 12.45 12.14 12.16 2.4M
2023-09-18 12.44 12.62 12.39 12.47 2.3M
2023-09-15 12.41 12.68 12.29 12.53 2.7M
2023-09-14 12.57 12.62 12.38 12.41 2.7M
2023-09-13 13.00 13.02 12.55 12.65 5.5M
2023-09-12 12.83 13.33 12.75 13.15 6.7M
2023-09-11 12.91 12.93 12.74 12.80 2.6M
2023-09-08 12.78 12.86 12.63 12.74 2.1M
2023-09-07 12.90 12.91 12.65 12.66 2.6M
2023-09-06 12.60 12.95 12.60 12.90 3.8M
2023-09-05 12.65 12.84 12.54 12.71 2.9M
2023-09-04 12.46 12.69 12.43 12.66 2.6M
2023-09-01 12.65 12.65 12.39 12.43 2.1M
2023-08-31 12.49 12.65 12.42 12.45 2.4M
2023-08-30 12.45 12.61 12.34 12.54 4.6M
2023-08-29 12.11 12.36 11.93 12.30 3.1M
2023-08-28 12.59 12.68 11.95 12.03 2.7M
2023-08-25 12.22 12.26 11.90 11.99 2.3M
2023-08-24 12.00 12.34 11.87 12.30 3.4M
2023-08-23 12.35 12.38 11.95 11.98 2.1M
2023-08-22 12.38 12.40 12.00 12.31 2.9M
2023-08-21 12.38 12.62 12.06 12.08 2.1M
2023-08-18 12.47 12.60 12.32 12.32 1.9M
2023-08-17 12.27 12.50 12.10 12.45 2.4M
2023-08-16 12.08 12.29 12.05 12.15 1.8M
2023-08-15 12.23 12.34 11.99 12.15 4.5M
2023-08-14 12.50 12.54 12.31 12.49 2.1M
2023-08-11 12.94 12.96 12.46 12.52 3.5M
2023-08-10 12.63 12.99 12.61 12.98 3.2M
2023-08-09 12.80 12.85 12.60 12.63 2.2M
2023-08-08 12.86 12.93 12.74 12.81 1.5M
2023-08-07 13.14 13.14 12.82 12.85 2.8M
2023-08-04 12.93 13.10 12.88 13.05 3.1M
2023-08-03 12.97 13.16 12.90 12.93 2.6M
2023-08-02 12.91 12.97 12.84 12.97 2.1M
2023-08-01 12.94 13.01 12.85 12.95 2.1M
2023-07-31 13.00 13.10 12.91 12.94 3.1M
2023-07-28 12.90 12.93 12.66 12.91 2.2M
2023-07-27 12.89 13.08 12.76 12.80 2.2M
2023-07-26 13.14 13.18 12.87 12.91 2.7M
2023-07-25 13.01 13.24 12.96 13.18 2.8M
2023-07-24 12.90 13.06 12.71 12.93 2.1M
2023-07-21 13.03 13.17 12.84 12.90 3.4M
2023-07-20 13.31 13.39 13.05 13.05 3.9M
2023-07-19 13.83 13.84 13.34 13.36 5.6M
2023-07-18 13.61 13.98 13.58 13.83 5.5M
2023-07-17 13.63 13.75 13.45 13.59 3.2M
2023-07-14 13.80 13.83 13.60 13.74 4.8M
2023-07-13 13.86 14.15 13.78 13.80 10.2M
2023-07-12 13.49 13.79 13.46 13.64 4.5M
2023-07-11 13.29 13.51 13.28 13.49 2.3M
2023-07-10 13.33 13.46 13.20 13.25 2.8M
2023-07-07 13.64 13.64 13.29 13.35 3.0M
2023-07-06 13.52 13.75 13.46 13.64 2.9M
2023-07-05 13.71 13.80 13.55 13.57 3.2M
2023-07-04 13.57 13.84 13.45 13.73 5.0M
2023-07-03 13.58 13.85 13.44 13.50 5.0M
2023-06-30 13.23 13.59 13.09 13.57 5.3M
2023-06-29 12.85 13.25 12.81 13.20 4.5M
2023-06-28 13.17 13.17 12.60 12.87 5.7M
2023-06-27 13.07 13.38 13.03 13.10 4.6M
2023-06-26 13.33 13.58 13.03 13.04 6.4M
2023-06-21 13.91 14.20 13.61 13.61 7.9M
2023-06-20 13.98 14.42 13.80 14.00 15.5M
2023-06-19 13.42 13.85 13.37 13.70 7.9M
2023-06-16 13.28 13.54 13.14 13.39 5.1M
2023-06-15 13.33 13.38 13.21 13.27 3.6M
2023-06-14 13.65 13.67 13.18 13.33 8.1M
2023-06-13 13.67 13.89 13.59 13.73 4.9M
2023-06-12 13.58 13.76 13.47 13.72 3.0M
2023-06-09 13.51 13.65 13.36 13.53 3.3M
2023-06-08 13.71 13.76 13.38 13.46 4.2M
2023-06-07 13.47 13.89 13.36 13.80 4.2M
2023-06-06 14.16 14.18 13.50 13.56 6.5M
2023-06-05 13.88 14.26 13.84 14.16 6.2M
2023-06-02 14.10 14.14 13.90 13.90 4.8M
2023-06-01 14.00 14.19 13.85 13.96 5.2M
2023-05-31 14.22 14.22 13.82 14.04 7.5M
2023-05-30 13.80 14.33 13.70 14.32 10.5M
2023-05-29 13.84 14.06 13.68 13.88 5.3M
2023-05-26 13.97 14.00 13.62 13.83 5.8M
2023-05-25 13.96 14.29 13.71 13.97 7.4M
2023-05-24 13.85 14.10 13.80 13.90 4.5M
2023-05-23 14.16 14.27 13.86 13.91 6.4M
2023-05-22 14.18 14.37 14.08 14.18 7.8M
2023-05-19 14.30 14.58 14.12 14.26 10.7M
2023-05-18 14.41 14.53 14.12 14.29 10.8M
2023-05-17 14.08 14.77 13.88 14.54 20.6M
2023-05-16 12.76 14.99 12.70 14.54 28.8M
2023-05-15 12.23 12.66 12.22 12.64 5.4M
2023-05-12 12.53 12.58 12.22 12.22 4.5M
2023-05-11 12.60 12.68 12.46 12.51 3.7M
2023-05-10 12.45 12.66 12.36 12.58 4.9M
2023-05-09 12.86 12.90 12.45 12.46 7.0M
2023-05-08 12.96 13.10 12.77 12.91 5.4M
2023-05-05 13.12 13.12 12.83 12.87 4.7M
2023-05-04 13.14 13.14 12.83 13.08 7.6M
2023-04-28 12.80 13.23 12.78 13.21 7.3M
2023-04-27 13.03 13.12 12.68 12.80 10.0M
2023-04-26 13.82 13.85 12.85 13.05 17.9M
2023-04-25 15.96 16.00 14.29 14.61 15.2M
2023-04-24 15.88 16.00 15.70 15.96 6.8M
2023-04-21 16.50 16.55 15.83 15.87 12.4M
2023-04-20 17.37 17.48 16.25 16.39 18.6M
2023-04-19 17.37 17.88 17.33 17.44 11.1M
2023-04-18 18.17 18.18 17.25 17.67 15.0M
2023-04-17 17.60 18.76 17.34 18.27 22.1M
2023-04-14 17.30 17.87 17.03 17.70 11.7M
2023-04-13 18.14 18.14 17.26 17.27 12.8M
2023-04-12 17.49 18.17 17.17 18.15 18.2M
2023-04-11 17.39 17.49 16.92 17.49 11.8M
2023-04-10 17.71 18.08 17.06 17.26 15.0M
2023-04-07 17.57 17.80 17.28 17.67 16.3M
2023-04-06 17.66 18.34 17.56 17.80 23.0M
2023-04-04 18.00 18.78 17.70 17.86 27.3M
2023-04-03 17.49 18.38 17.33 18.22 32.2M
2023-03-31 17.70 18.05 17.30 17.47 30.4M
2023-03-30 15.85 18.59 15.85 18.18 50.4M
2023-03-29 15.42 16.10 15.40 15.86 14.4M
2023-03-28 15.68 15.80 15.42 15.47 10.4M
2023-03-27 16.36 16.36 15.57 15.68 20.2M
2023-03-24 16.41 16.58 16.23 16.49 14.1M
2023-03-23 16.22 16.95 16.21 16.44 19.3M
2023-03-22 16.66 16.76 16.05 16.55 19.2M
2023-03-21 16.66 16.84 16.43 16.82 21.6M
2023-03-20 15.86 17.26 15.63 16.97 35.2M
2023-03-17 15.92 16.08 15.60 15.85 20.3M
2023-03-16 15.80 16.27 15.63 15.91 28.7M
2023-03-15 14.40 16.50 14.35 15.96 36.0M
2023-03-14 14.55 14.55 13.93 14.34 9.8M
2023-03-13 14.88 14.95 14.43 14.59 10.5M
2023-03-10 14.95 15.28 14.82 14.99 16.4M
2023-03-09 14.11 15.10 14.11 15.07 21.1M
2023-03-08 13.86 14.17 13.84 14.15 4.0M
2023-03-07 14.38 14.46 13.85 13.88 7.3M
2023-03-06 14.52 14.58 14.26 14.37 4.1M
2023-03-03 14.61 14.77 14.42 14.50 4.9M
2023-03-02 14.76 14.78 14.53 14.56 4.5M
2023-03-01 14.58 14.80 14.47 14.76 7.3M
2023-02-28 14.45 14.63 14.30 14.50 3.8M
2023-02-27 14.42 14.69 14.28 14.34 4.5M
2023-02-24 14.58 14.65 14.43 14.48 2.9M
2023-02-23 14.64 14.75 14.47 14.56 4.0M
2023-02-22 14.55 14.72 14.51 14.68 3.4M
2023-02-21 14.71 14.82 14.54 14.64 5.1M
2023-02-20 14.50 14.73 14.44 14.72 5.2M
2023-02-17 14.61 14.82 14.45 14.53 7.2M
2023-02-16 15.04 15.29 14.52 14.60 9.9M
2023-02-15 14.84 15.18 14.83 15.12 8.6M
2023-02-14 14.95 15.02 14.81 14.83 5.9M
2023-02-13 14.87 15.05 14.77 14.95 6.8M
2023-02-10 14.86 15.33 14.80 14.99 10.4M
2023-02-09 14.65 14.94 14.59 14.89 8.6M
2023-02-08 15.18 15.18 14.69 14.71 10.8M
2023-02-07 14.62 15.14 14.49 15.10 14.4M
2023-02-06 14.49 14.76 14.40 14.61 12.2M
2023-02-03 14.38 14.45 14.13 14.37 5.6M
2023-02-02 14.35 14.47 14.24 14.42 6.7M
2023-02-01 14.19 14.36 14.10 14.35 7.7M
2023-01-31 13.94 14.26 13.94 14.15 7.0M
2023-01-30 14.18 14.24 13.90 14.00 7.8M
2023-01-20 14.05 14.11 13.80 13.97 5.2M
2023-01-19 13.87 14.04 13.85 13.95 4.4M
2023-01-18 14.00 14.05 13.76 13.93 7.6M
2023-01-17 13.88 14.06 13.64 13.84 8.8M
2023-01-16 13.22 13.82 13.22 13.78 6.1M
2023-01-13 13.42 13.45 13.10 13.23 3.0M
2023-01-12 13.46 13.58 13.30 13.37 3.8M
2023-01-11 13.66 13.80 13.46 13.47 3.5M
2023-01-10 13.58 13.75 13.48 13.65 3.2M
2023-01-09 13.28 13.77 13.25 13.58 4.4M
2023-01-06 13.31 13.45 13.22 13.28 2.6M
2023-01-05 13.19 13.29 13.12 13.25 2.5M
2023-01-04 13.25 13.45 13.13 13.20 3.5M
2023-01-03 12.66 13.28 12.59 13.25 4.1M