Shenzhen - Delayed Quote CNY

Hangzhou Innover Technology Co., Ltd. (002767.SZ)

12.77 +0.12 (+0.95%)
At close: April 26 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 12.35 13.12 12.35 12.77 12.77 7,779,700
Apr 25, 2024 12.50 13.47 12.32 12.65 12.65 8,551,000
Apr 24, 2024 12.10 12.64 12.10 12.50 12.50 6,283,400
Apr 23, 2024 12.61 13.00 12.20 12.47 12.47 10,393,200
Apr 22, 2024 12.00 12.89 11.40 12.89 12.89 7,273,500
Apr 19, 2024 11.70 11.95 11.55 11.72 11.72 4,864,900
Apr 18, 2024 11.60 12.24 11.14 11.78 11.78 8,435,850
Apr 17, 2024 10.00 11.14 10.00 11.14 11.14 4,167,650
Apr 16, 2024 11.11 11.18 10.13 10.13 10.13 5,068,500
Apr 15, 2024 12.38 12.51 11.25 11.25 11.25 6,095,800
Apr 12, 2024 12.44 12.96 12.42 12.50 12.50 3,932,784
Apr 11, 2024 12.48 12.82 12.41 12.53 12.53 2,951,500
Apr 10, 2024 13.26 13.28 12.34 12.63 12.63 4,914,700
Apr 9, 2024 12.85 13.23 12.71 13.21 13.21 3,301,850
Apr 8, 2024 13.38 13.44 12.90 12.93 12.93 4,608,350
Apr 3, 2024 13.59 14.19 13.20 13.47 13.47 7,263,900
Apr 2, 2024 13.85 13.85 13.45 13.61 13.61 5,258,550
Apr 1, 2024 13.16 13.84 13.15 13.77 13.77 7,752,400
Mar 29, 2024 13.25 13.25 12.80 13.10 13.10 1,882,000
Mar 28, 2024 12.57 13.13 12.41 13.00 13.00 5,490,875
Mar 27, 2024 13.15 13.24 12.34 12.41 12.41 4,891,750
Mar 26, 2024 13.00 13.23 12.72 13.06 13.06 5,515,900
Mar 25, 2024 13.47 13.61 13.01 13.05 13.05 5,192,000
Mar 22, 2024 13.99 14.06 13.46 13.57 13.57 6,695,460
Mar 21, 2024 13.75 14.10 13.73 13.95 13.95 8,357,700
Mar 20, 2024 13.71 13.86 13.66 13.84 13.84 6,155,600
Mar 19, 2024 13.66 13.80 13.48 13.70 13.70 7,139,865
Mar 18, 2024 13.30 13.77 13.30 13.66 13.66 7,584,620
Mar 15, 2024 13.13 13.49 12.93 13.31 13.31 6,465,635
Mar 14, 2024 13.44 13.51 12.79 13.17 13.17 9,497,407
Mar 13, 2024 13.46 14.04 13.22 13.54 13.54 11,381,564
Mar 12, 2024 13.37 13.50 13.17 13.40 13.40 6,820,950
Mar 11, 2024 13.38 13.40 13.02 13.34 13.34 6,492,690
Mar 8, 2024 13.05 13.52 12.82 13.40 13.40 8,862,900
Mar 7, 2024 13.58 13.74 13.16 13.18 13.18 11,240,544
Mar 6, 2024 13.58 14.47 13.25 13.87 13.87 20,181,596
Mar 5, 2024 12.29 13.66 12.28 13.66 13.66 7,245,957
Mar 4, 2024 12.56 12.67 12.07 12.42 12.42 6,803,600
Mar 1, 2024 12.40 12.60 12.14 12.59 12.59 8,273,847
Feb 29, 2024 11.06 12.36 11.06 12.25 12.25 9,704,977
Feb 28, 2024 12.96 13.36 11.62 11.62 11.62 13,865,365
Feb 27, 2024 12.26 13.03 12.13 12.91 12.91 10,928,357
Feb 26, 2024 12.25 12.67 12.06 12.26 12.26 11,999,800
Feb 23, 2024 11.91 12.49 11.67 12.32 12.32 14,522,961
Feb 22, 2024 10.37 12.13 10.37 11.88 11.88 16,615,647
Feb 21, 2024 10.27 11.41 10.24 11.41 11.41 11,386,145
Feb 20, 2024 10.52 10.52 10.01 10.37 10.37 8,380,271
Feb 19, 2024 9.53 10.47 9.53 10.47 10.47 11,458,096
Feb 8, 2024 8.77 9.56 8.52 9.52 9.52 9,351,938
Feb 7, 2024 9.45 9.65 8.68 8.79 8.79 9,569,990
Feb 6, 2024 9.21 9.87 9.04 9.37 9.37 11,225,540
Feb 5, 2024 10.99 11.10 10.04 10.04 10.04 7,355,000
Feb 2, 2024 11.40 11.95 10.62 11.16 11.16 12,815,650
Feb 1, 2024 11.51 11.89 11.38 11.57 11.57 15,201,550
Jan 31, 2024 12.91 13.23 12.64 12.64 12.64 6,208,800
Jan 30, 2024 14.05 14.65 14.04 14.04 14.04 6,249,100
Jan 29, 2024 16.66 16.86 15.60 15.60 15.60 12,015,900
Jan 26, 2024 16.74 18.15 16.58 17.33 17.33 18,418,500
Jan 25, 2024 16.30 16.94 15.50 16.80 16.80 19,254,300
Jan 24, 2024 17.12 18.17 15.93 16.90 16.90 21,996,150
Jan 23, 2024 17.66 17.95 16.68 17.70 17.70 21,012,450
Jan 22, 2024 19.15 20.79 17.90 17.97 17.97 30,836,500
Jan 19, 2024 17.02 19.15 16.45 19.15 19.15 28,974,800
Jan 18, 2024 17.95 18.40 17.02 17.41 17.41 23,716,150
Jan 17, 2024 17.71 18.91 17.44 18.91 18.91 28,523,700
Jan 16, 2024 15.60 17.19 15.44 17.19 17.19 13,632,400
Jan 15, 2024 15.74 15.86 15.46 15.63 15.63 4,844,100
Jan 12, 2024 15.68 16.41 15.43 15.81 15.81 9,170,100
Jan 11, 2024 15.46 15.78 15.37 15.75 15.75 3,215,800
Jan 10, 2024 15.49 15.64 15.22 15.41 15.41 2,864,500
Jan 9, 2024 15.30 15.87 15.30 15.54 15.54 2,871,200
Jan 8, 2024 15.52 15.61 15.30 15.30 15.30 1,999,300
Jan 5, 2024 15.91 16.12 15.49 15.57 15.57 2,706,950
Jan 4, 2024 15.85 15.99 15.68 15.90 15.90 2,151,050
Jan 3, 2024 16.04 16.10 15.75 15.88 15.88 2,747,861
Jan 2, 2024 16.13 16.26 16.01 16.11 16.11 3,216,600
Dec 29, 2023 15.89 16.18 15.82 16.08 16.08 3,522,700
Dec 28, 2023 15.55 16.01 15.35 15.92 15.92 4,487,650
Dec 27, 2023 15.29 15.80 15.20 15.64 15.64 4,037,100
Dec 26, 2023 15.58 15.98 15.21 15.29 15.29 5,799,300
Dec 25, 2023 15.54 15.78 15.47 15.60 15.60 2,137,400
Dec 22, 2023 15.95 16.15 15.58 15.69 15.69 3,840,200
Dec 21, 2023 15.86 15.99 15.45 15.94 15.94 3,928,350
Dec 20, 2023 16.07 16.31 15.88 15.90 15.90 3,216,950
Dec 19, 2023 15.96 16.20 15.85 16.07 16.07 3,033,204
Dec 18, 2023 16.34 16.34 15.96 16.02 16.02 3,781,254
Dec 15, 2023 16.50 16.51 16.21 16.29 16.29 4,561,100
Dec 14, 2023 16.66 16.73 16.39 16.43 16.43 5,830,150
Dec 13, 2023 16.88 17.07 16.57 16.66 16.66 8,005,154
Dec 12, 2023 16.23 17.00 16.18 16.90 16.90 13,007,684
Dec 11, 2023 15.85 16.34 15.72 16.31 16.31 9,308,850
Dec 8, 2023 16.53 16.88 15.98 16.05 16.05 11,704,150
Dec 7, 2023 16.94 17.43 16.50 16.59 16.59 15,493,350
Dec 6, 2023 17.79 17.81 16.99 17.20 17.20 19,303,875
Dec 5, 2023 17.85 19.63 17.85 18.15 18.15 25,721,801
Dec 4, 2023 18.42 20.83 17.83 19.80 19.80 36,800,129
Dec 1, 2023 18.69 18.94 16.44 18.94 18.94 23,859,191
Nov 30, 2023 15.53 17.22 15.40 17.22 17.22 10,573,000
Nov 29, 2023 15.75 15.78 15.54 15.65 15.65 2,302,000
Nov 28, 2023 15.54 15.83 15.38 15.66 15.66 2,820,400
Nov 27, 2023 15.33 15.60 15.25 15.46 15.46 2,959,700
Nov 24, 2023 15.80 15.82 15.25 15.37 15.37 4,105,400
Nov 23, 2023 15.68 15.80 15.60 15.72 15.72 3,063,750
Nov 22, 2023 15.90 16.04 15.72 15.77 15.77 3,387,200
Nov 21, 2023 16.02 16.19 15.80 16.00 16.00 5,422,200
Nov 20, 2023 15.90 16.29 15.87 16.02 16.02 7,568,550
Nov 17, 2023 15.75 15.98 15.73 15.93 15.93 3,689,950
Nov 16, 2023 15.80 15.97 15.71 15.84 15.84 3,932,100
Nov 15, 2023 16.04 16.09 15.75 15.85 15.85 6,077,900
Nov 14, 2023 15.72 16.32 15.51 16.06 16.06 11,736,500
Nov 13, 2023 15.11 15.77 15.07 15.67 15.67 10,458,600
Nov 10, 2023 14.97 15.27 14.91 15.04 15.04 4,317,500
Nov 9, 2023 15.16 15.40 14.98 14.99 14.99 5,910,900
Nov 8, 2023 15.09 15.30 15.01 15.29 15.29 6,601,150
Nov 7, 2023 15.25 15.28 14.94 15.21 15.21 7,313,750
Nov 6, 2023 15.48 15.48 15.11 15.32 15.32 9,545,550
Nov 3, 2023 14.90 15.55 14.90 15.39 15.39 11,259,300
Nov 2, 2023 15.19 15.60 14.81 15.10 15.10 13,735,550
Nov 1, 2023 14.57 15.06 14.57 15.06 15.06 8,630,300
Oct 31, 2023 14.84 14.84 14.45 14.68 14.68 5,153,700
Oct 30, 2023 14.40 14.87 14.40 14.85 14.85 5,178,800
Oct 27, 2023 14.48 14.68 14.21 14.55 14.55 4,081,200
Oct 26, 2023 14.46 14.62 14.27 14.57 14.57 3,089,600
Oct 25, 2023 14.32 14.59 14.32 14.56 14.56 3,359,300
Oct 24, 2023 13.79 14.40 13.71 14.35 14.35 5,345,900
Oct 23, 2023 13.82 14.15 13.70 13.80 13.80 4,951,200
Oct 20, 2023 14.45 14.80 14.13 14.14 14.14 6,956,750
Oct 19, 2023 14.15 14.92 14.10 14.39 14.39 8,467,500
Oct 18, 2023 14.59 14.62 14.19 14.22 14.22 3,860,600
Oct 17, 2023 14.38 14.57 14.32 14.52 14.52 4,999,100
Oct 16, 2023 14.46 14.49 14.25 14.37 14.37 3,611,000
Oct 13, 2023 14.56 14.75 14.40 14.46 14.46 4,126,900
Oct 12, 2023 14.60 14.65 14.36 14.56 14.56 3,768,000
Oct 11, 2023 14.66 14.75 14.42 14.60 14.60 4,570,800
Oct 10, 2023 14.57 14.76 14.46 14.55 14.55 6,100,950
Oct 9, 2023 14.35 14.63 14.35 14.45 14.45 5,680,000
Sep 28, 2023 14.03 14.47 14.03 14.42 14.42 7,369,550
Sep 27, 2023 14.24 14.33 14.02 14.02 14.02 5,956,100
Sep 26, 2023 14.46 14.46 14.19 14.30 14.30 5,573,300
Sep 25, 2023 14.25 14.53 14.21 14.53 14.53 7,059,400
Sep 22, 2023 14.21 14.31 14.00 14.31 14.31 7,196,300
Sep 21, 2023 14.27 14.46 14.20 14.28 14.28 7,158,286
Sep 20, 2023 14.56 14.57 14.17 14.23 14.23 8,030,300
Sep 19, 2023 14.30 14.68 14.20 14.66 14.66 10,952,152
Sep 18, 2023 14.24 14.70 14.09 14.50 14.50 11,677,652
Sep 15, 2023 14.95 14.99 14.32 14.41 14.41 13,199,252
Sep 14, 2023 15.06 15.33 14.82 14.96 14.96 13,338,136
Sep 13, 2023 15.44 15.96 14.90 15.42 15.42 24,389,150
Sep 12, 2023 17.00 17.29 16.10 16.12 16.12 30,522,500
Sep 11, 2023 20.05 20.05 17.88 17.89 17.89 14,233,850
Sep 8, 2023 18.23 18.23 18.23 18.23 18.23 2,123,598
Sep 7, 2023 14.98 16.57 14.85 16.57 16.57 10,154,274
Sep 6, 2023 14.63 15.13 14.47 15.06 15.06 5,224,400
Sep 5, 2023 14.35 14.85 14.17 14.63 14.63 4,040,300
Sep 4, 2023 14.28 14.46 14.22 14.38 14.38 2,261,650
Sep 1, 2023 14.30 14.49 14.10 14.28 14.28 2,274,250
Aug 31, 2023 14.33 14.55 14.27 14.35 14.35 3,282,900
Aug 30, 2023 14.02 14.55 13.91 14.40 14.40 5,141,800
Aug 29, 2023 12.82 13.95 12.72 13.90 13.90 4,729,850
Aug 28, 2023 13.32 13.32 12.79 12.81 12.81 2,313,800
Aug 25, 2023 13.21 13.32 12.66 12.70 12.70 2,115,600
Aug 24, 2023 13.21 13.40 12.78 13.20 13.20 2,832,600
Aug 23, 2023 13.44 13.45 13.08 13.25 13.25 3,092,700
Aug 22, 2023 13.37 13.56 12.68 13.42 13.42 5,525,700
Aug 21, 2023 14.26 14.75 13.61 13.64 13.64 4,799,700
Aug 18, 2023 13.91 14.44 13.85 14.07 14.07 6,798,646
Aug 17, 2023 13.43 13.77 13.20 13.75 13.75 2,338,900
Aug 16, 2023 13.69 13.69 13.31 13.39 13.39 1,402,300
Aug 15, 2023 13.49 13.77 13.37 13.57 13.57 1,934,550
Aug 14, 2023 13.57 13.61 13.26 13.56 13.56 1,586,600
Aug 11, 2023 13.79 13.96 13.60 13.60 13.60 1,680,300
Aug 10, 2023 13.90 13.90 13.63 13.86 13.86 1,721,152
Aug 9, 2023 13.85 13.87 13.49 13.59 13.59 1,541,600
Aug 8, 2023 13.85 14.13 13.73 13.77 13.77 1,598,200
Aug 7, 2023 13.96 14.00 13.66 13.83 13.83 1,757,650
Aug 4, 2023 13.75 14.10 13.69 13.97 13.97 2,147,224
Aug 3, 2023 13.92 13.95 13.72 13.75 13.75 1,900,850
Aug 2, 2023 13.78 14.13 13.65 13.94 13.94 2,303,800
Aug 1, 2023 13.99 14.05 13.75 13.86 13.86 1,941,700
Jul 31, 2023 13.87 14.01 13.67 13.99 13.99 2,311,425
Jul 28, 2023 13.69 13.75 13.43 13.66 13.66 1,943,500
Jul 27, 2023 14.07 14.11 13.66 13.69 13.69 1,987,700
Jul 26, 2023 14.18 14.24 13.95 14.01 14.01 1,472,924
Jul 25, 2023 14.12 14.30 14.04 14.19 14.19 1,566,000
Jul 24, 2023 13.83 14.18 13.80 14.02 14.02 1,812,600
Jul 21, 2023 14.19 14.35 13.82 13.82 13.82 2,936,252
Jul 20, 2023 14.45 14.61 14.18 14.21 14.21 3,164,400
Jul 19, 2023 14.77 14.78 14.40 14.48 14.48 3,289,000
Jul 18, 2023 14.63 14.86 14.36 14.74 14.74 5,457,400
Jul 17, 2023 14.56 14.88 14.35 14.67 14.67 9,723,600
Jul 14, 2023 14.04 14.29 13.91 14.21 14.21 2,760,000
Jul 13, 2023 14.00 14.15 13.93 14.06 14.06 1,829,800
Jul 12, 2023 14.05 14.18 13.91 13.95 13.95 1,689,500
Jul 11, 2023 14.08 14.08 13.89 14.03 14.03 1,476,350
Jul 10, 2023 14.00 14.14 13.80 13.96 13.96 1,715,000
Jul 7, 2023 13.95 14.12 13.81 13.91 13.91 1,487,800
Jul 6, 2023 13.95 14.11 13.90 14.04 14.04 1,839,400
Jul 5, 2023 14.09 14.20 13.98 14.02 14.02 2,148,400
Jul 4, 2023 13.64 14.21 13.64 14.15 14.15 3,736,000
Jul 3, 2023 13.97 14.24 13.69 13.75 13.75 3,322,700
Jun 30, 2023 13.71 14.06 13.67 13.97 13.97 4,017,950
Jun 29, 2023 13.40 13.85 13.34 13.71 13.71 4,902,250
Jun 28, 2023 13.30 13.43 12.97 13.38 13.38 4,684,600
Jun 27, 2023 13.21 13.87 13.11 13.46 13.46 7,150,404
Jun 26, 2023 14.30 14.56 12.94 12.96 12.96 7,665,400
Jun 21, 2023 13.34 13.40 13.15 13.24 13.24 1,629,700
Jun 20, 2023 13.32 13.49 13.30 13.35 13.35 1,063,500
Jun 19, 2023 13.43 13.61 13.39 13.42 13.42 1,421,400
Jun 16, 2023 13.46 13.58 13.29 13.43 13.43 1,882,200
Jun 15, 2023 13.30 13.45 13.16 13.39 13.39 1,715,850
Jun 14, 2023 13.23 13.34 13.15 13.24 13.24 1,260,800
Jun 13, 2023 12.99 13.27 12.90 13.27 13.27 1,611,300
Jun 12, 2023 12.74 13.13 12.61 13.01 13.01 1,461,300
Jun 9, 2023 12.70 12.83 12.58 12.65 12.65 947,800
Jun 8, 2023 12.62 12.96 12.62 12.70 12.70 1,302,900
Jun 7, 2023 12.85 12.99 12.63 12.90 12.90 1,295,200
Jun 6, 2023 13.13 13.15 12.70 12.73 12.73 1,609,800
Jun 5, 2023 13.20 13.23 13.02 13.13 13.13 1,481,200
Jun 2, 2023 13.36 13.37 13.15 13.16 13.16 1,131,600
Jun 1, 2023 13.20 13.39 13.08 13.30 13.30 1,620,850
May 31, 2023 13.39 13.40 13.18 13.19 13.19 1,197,300
May 30, 2023 13.23 13.32 13.11 13.31 13.31 1,815,050
May 29, 2023 13.41 13.52 13.10 13.18 13.18 2,440,600
May 26, 2023 13.50 13.67 13.28 13.44 13.44 1,434,881
May 25, 2023 13.40 13.51 13.26 13.45 13.45 1,327,700
May 24, 2023 13.23 13.51 13.17 13.38 13.38 1,758,100
May 23, 2023 13.49 13.55 13.29 13.30 13.30 1,729,745
May 22, 2023 13.20 13.60 13.20 13.56 13.56 2,650,200
May 19, 2023 13.32 13.40 13.22 13.25 13.25 1,526,600
May 18, 2023 13.20 13.34 13.12 13.33 13.33 2,371,600
May 17, 2023 12.88 13.24 12.86 13.21 13.21 2,150,300
May 16, 2023 12.89 13.08 12.80 13.01 13.01 2,064,850
May 15, 2023 12.68 12.93 12.65 12.89 12.89 2,032,900
May 12, 2023 12.73 12.82 12.67 12.67 12.67 805,350
May 11, 2023 12.73 12.88 12.63 12.73 12.73 1,109,400
May 10, 2023 12.70 12.78 12.57 12.70 12.70 1,146,650
May 9, 2023 12.76 12.91 12.60 12.69 12.69 1,503,281
May 8, 2023 12.67 12.87 12.62 12.85 12.85 1,708,806
May 5, 2023 12.85 12.93 12.62 12.64 12.64 2,083,194
May 4, 2023 12.68 12.79 12.55 12.77 12.77 2,154,900
Apr 28, 2023 12.17 12.95 12.17 12.58 12.58 2,626,145
Apr 27, 2023 12.13 12.29 12.10 12.23 12.23 1,347,400
Apr 26, 2023 11.90 12.25 11.81 12.17 12.17 2,102,800