InventisBio Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	26.980	27.380	26.520	27.020	27.020	9,124,648
2025-10-24	26.000	26.930	25.810	26.870	26.870	12,109,169
2025-10-23	27.570	27.980	25.410	26.260	26.260	17,179,430
2025-10-22	28.800	29.800	27.720	27.900	27.900	13,793,791
2025-10-21	28.000	28.320	27.100	27.980	27.980	10,165,216
2025-10-20	28.440	29.100	27.380	27.550	27.550	15,310,511
2025-10-17	29.000	29.700	28.120	28.270	28.270	21,019,044
2025-10-16	26.810	29.450	26.580	27.750	27.750	21,073,844
2025-10-15	26.570	27.430	25.810	26.840	26.840	17,005,747
2025-10-14	27.990	28.540	26.200	26.600	26.600	14,878,729
2025-10-13	27.260	28.640	27.050	28.110	28.110	13,431,675
2025-10-10	29.990	30.050	27.770	28.070	28.070	16,828,161
2025-10-09	31.030	31.660	29.740	30.000	30.000	13,653,325
2025-09-30	30.930	31.550	30.800	31.110	31.110	7,533,659
2025-09-29	31.320	31.430	29.830	30.930	30.930	14,239,084
2025-09-26	32.860	33.330	31.260	31.450	31.450	11,723,378
2025-09-25	33.750	34.900	33.210	33.400	33.400	13,116,926
2025-09-24	32.620	33.930	32.200	33.720	33.720	11,130,981
2025-09-23	33.710	34.900	32.000	32.720	32.720	14,402,332
2025-09-22	33.600	34.620	33.280	33.710	33.710	9,070,713
2025-09-19	34.360	35.480	33.300	33.930	33.930	10,284,536
2025-09-18	34.730	36.300	33.900	34.320	34.320	12,840,048
2025-09-17	35.450	36.440	34.080	34.730	34.730	12,058,603
2025-09-16	36.170	36.900	34.880	35.450	35.450	11,795,991
2025-09-15	36.280	37.800	35.700	36.380	36.380	11,630,883
2025-09-12	35.890	37.500	34.880	36.480	36.480	13,715,699
2025-09-11	32.000	35.870	30.300	35.220	35.220	25,023,882
2025-09-10	33.900	36.440	33.900	35.080	35.080	18,561,221
2025-09-09	38.280	39.940	33.470	33.890	33.890	27,429,957
2025-09-08	41.540	41.660	37.500	38.400	38.400	17,230,315
2025-09-05	40.600	41.890	38.650	41.670	41.670	12,795,000
2025-09-04	44.790	45.500	39.510	40.350	40.350	18,229,020
2025-09-03	40.840	43.970	40.400	43.060	43.060	15,075,140
2025-09-02	42.630	42.630	39.190	40.870	40.870	15,629,480
2025-09-01	38.510	42.100	38.440	42.010	42.010	20,534,778
2025-08-29	37.570	39.880	36.890	38.500	38.500	14,264,873
2025-08-28	37.840	38.800	36.050	37.750	37.750	19,483,039
2025-08-27	40.400	40.790	37.740	38.550	38.550	17,424,072
2025-08-26	42.420	44.170	39.770	39.970	39.970	14,783,898
2025-08-25	42.670	43.790	41.750	42.180	42.180	12,983,988
2025-08-22	41.460	43.220	40.880	41.950	41.950	9,555,159
2025-08-21	40.400	42.050	40.100	41.250	41.250	11,200,686
2025-08-20	40.900	41.000	38.500	40.390	40.390	11,913,772
2025-08-19	41.200	43.000	40.590	40.850	40.850	15,234,009
2025-08-18	40.630	42.150	40.200	41.640	41.640	12,232,129
2025-08-15	41.920	42.020	39.270	40.630	40.630	15,101,479
2025-08-14	42.600	43.100	41.180	41.840	41.840	16,789,182
2025-08-13	38.350	41.870	38.350	41.030	41.030	20,211,574
2025-08-12	39.500	40.040	36.540	38.730	38.730	21,022,806
2025-08-11	39.150	40.370	39.100	40.250	40.250	12,008,929
2025-08-08	42.020	42.300	39.470	39.800	39.800	20,296,518
2025-08-07	43.530	44.100	41.800	42.060	42.060	7,468,044
2025-08-06	43.310	44.710	42.600	43.200	43.200	8,900,268
2025-08-05	44.460	45.000	42.780	43.200	43.200	14,876,499
2025-08-04	44.200	44.880	41.860	44.240	44.240	16,467,933
2025-08-01	47.900	49.370	44.800	45.050	45.050	15,523,432
2025-07-31	45.770	49.680	45.520	47.900	47.900	11,614,272
2025-07-30	46.990	48.780	45.480	45.950	45.950	11,080,590
2025-07-29	45.000	48.990	44.060	47.000	47.000	11,645,647
2025-07-28	43.000	45.700	43.000	44.720	44.720	7,335,226

← NewerPage 5 of 18 · 1,029 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.