Hangzhou Innover Technology Co., Ltd. - 002767.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.11	19.04	19.04	19.38	18.91	2.17M
September 25, 2025	19.38	19.18	19.18	19.62	19.12	2.48M
September 24, 2025	19.31	19.56	19.56	19.6	19	2.42M
September 23, 2025	19.82	19.31	19.31	19.9	18.79	3.75M
September 22, 2025	19.83	19.82	19.82	19.95	19.47	2.54M
September 19, 2025	20.08	19.76	19.76	20.42	19.68	3.74M
September 18, 2025	20.73	20.28	20.28	21.14	20	5.92M
September 17, 2025	20.83	20.76	20.76	20.97	20.58	4.21M
September 16, 2025	20.63	20.83	20.83	21.13	20.39	6.22M
September 15, 2025	20.06	20.72	20.72	20.94	19.95	7.18M
September 12, 2025	20.11	20.05	20.05	20.38	19.97	3.9M
September 11, 2025	19.58	20.16	20.16	20.18	19.2	4.7M
September 10, 2025	19.57	19.66	19.66	19.86	19.37	3.59M
September 09, 2025	19.96	19.58	19.58	20.07	19.34	3.07M
September 08, 2025	20.06	20.07	20.07	20.35	19.8	3.96M
September 05, 2025	19.08	20.03	20.03	20.09	19.06	5.71M
September 04, 2025	19.41	19.07	19.07	19.77	18.72	4.55M
September 03, 2025	19.9	19.35	19.35	20.08	19.17	4.31M
September 02, 2025	20.26	19.9	19.9	20.42	19.33	7.11M
September 01, 2025	20.65	20.25	20.25	20.65	20.22	5.3M
August 29, 2025	20.96	20.38	20.38	21.22	20.3	8.73M
August 28, 2025	20.42	20.95	20.95	21.58	20	11.63M
August 27, 2025	21.11	20.52	20.52	21.51	20.46	11.48M
August 26, 2025	21.03	21.19	21.19	21.87	21.01	14.99M
August 25, 2025	20.89	21.52	21.52	22.69	20.89	23.62M
August 22, 2025	20.51	20.63	20.63	20.76	20.33	8.41M
August 21, 2025	20.49	20.32	20.32	20.56	20.1	6.44M
August 20, 2025	20	20.42	20.42	20.66	19.73	9.96M
August 19, 2025	19.86	20	20	20.19	19.7	6.07M
August 18, 2025	19.97	19.86	19.86	20.11	19.81	6.06M
August 15, 2025	19.45	19.81	19.81	19.9	19.29	6.92M
August 14, 2025	20.06	19.28	19.28	20.15	19.24	8.98M
August 13, 2025	20.35	20.06	20.06	20.9	19.9	8.48M
August 12, 2025	20.45	20.14	20.14	20.54	20.06	7.6M
August 11, 2025	20.04	20.62	20.62	20.8	19.95	14.66M
August 08, 2025	20.14	20	20	20.28	19.89	8.77M
August 07, 2025	20.25	20.18	20.18	20.64	20.03	15.57M
August 06, 2025	21.08	20.29	20.29	21.3	20.2	24.78M
August 05, 2025	19.51	21.08	21.08	21.08	19.16	13.86M
August 04, 2025	18.66	19.16	19.16	19.27	18.59	5.21M
August 01, 2025	18.59	18.81	18.81	18.96	18.47	4.81M
July 31, 2025	18.72	18.63	18.63	19.18	18.55	5.22M
July 30, 2025	19.2	18.81	18.81	19.33	18.69	5.74M
July 29, 2025	18.95	19.2	19.2	19.42	18.84	9.79M
July 28, 2025	18.38	19	19	19.99	18.38	12.57M
July 25, 2025	17.97	18.28	18.28	18.36	17.9	5.97M
July 24, 2025	17.54	17.97	17.97	18.08	17.54	4.49M
July 23, 2025	17.89	17.61	17.61	17.93	17.59	3.54M
July 22, 2025	18.15	17.92	17.92	18.25	17.85	3.24M
July 21, 2025	17.9	18.14	18.14	18.18	17.86	4.34M
July 18, 2025	17.91	17.99	17.99	17.99	17.7	3.26M
July 17, 2025	17.93	17.91	17.91	18	17.78	3.2M
July 16, 2025	18.03	17.88	17.88	18.2	17.8	5.49M
July 15, 2025	18.34	18	18	18.49	17.9	6.17M
July 14, 2025	18.35	18.48	18.48	18.69	18.18	6.21M
July 11, 2025	18.08	18.18	18.18	18.24	17.99	5.34M
July 10, 2025	17.69	18.21	18.21	18.29	17.5	11.16M
July 09, 2025	17.68	17.67	17.63	17.85	17.55	4.33M
July 08, 2025	17.64	17.57	17.53	17.64	17.46	3.17M
July 07, 2025	17.54	17.58	17.54	17.6	17.38	2.86M

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