Shanghai - Delayed Quote CNY

InventisBio Co., Limited (688382.SS)

22.12
-0.29
(-1.29%)
As of 9:39:49 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202522.2722.2721.8422.1222.12950,672
Apr 24, 202521.9123.4421.6822.4122.419,113,319
Apr 23, 202523.0223.2021.9021.9621.968,593,209
Apr 22, 202522.8723.1022.3222.6422.648,143,189
Apr 21, 202521.2022.9320.8922.8522.8511,741,892
Apr 18, 202520.2321.8020.2321.5021.5011,444,008
Apr 17, 202519.6820.9819.6820.4320.438,548,816
Apr 16, 202519.6020.2619.0020.1020.1011,244,531
Apr 15, 202520.2320.8519.5420.0620.068,020,501
Apr 14, 202519.4720.8019.2420.5220.5215,452,711
Apr 11, 202518.8419.6918.6519.4619.469,169,063
Apr 10, 202518.0919.3217.8519.0319.0314,612,267
Apr 9, 202515.7017.3814.6017.1517.1514,755,171
Apr 8, 202516.0016.9415.7516.3616.3614,426,399
Apr 7, 202518.1318.5615.6815.6815.6818,585,697
Apr 3, 202520.1720.6319.1519.6019.6016,076,141
Apr 2, 202520.3921.2620.0720.5320.5311,161,448
Apr 1, 202519.0521.0819.0120.4020.4018,144,511
Mar 31, 202518.9819.1818.4719.0919.098,804,486
Mar 28, 202519.4520.0318.8019.0019.0015,898,874
Mar 27, 202517.3619.1117.0918.9818.9815,152,339
Mar 26, 202517.0817.4516.8917.2917.295,218,218
Mar 25, 202517.7918.1017.0617.2417.248,934,160
Mar 24, 202517.5818.1917.3017.6817.688,082,053
Mar 21, 202518.0918.1617.3817.4417.445,541,499
Mar 20, 202518.6218.7117.6918.2018.2011,868,935
Mar 19, 202519.1520.1018.5018.7018.709,890,830
Mar 18, 202518.1019.1617.7219.1019.1010,558,300
Mar 17, 202517.1918.4317.0817.9517.9510,620,224
Mar 14, 202516.7717.1616.6317.0517.058,125,272
Mar 13, 202516.7916.8816.3316.7716.778,000,862
Mar 12, 202517.6217.8016.7416.8016.8018,972,780
Mar 11, 202518.2018.6517.1217.5517.5516,546,513
Mar 10, 202518.2018.9618.2018.6018.6014,976,428
Mar 7, 202517.9118.3017.6718.2018.209,021,892
Mar 6, 202517.3918.3817.2218.0718.0713,559,790
Mar 5, 202516.6817.5016.4717.3917.3912,737,522
Mar 4, 202516.3717.1316.1816.7116.7110,951,469
Mar 3, 202516.6017.0916.0016.6316.6310,184,695
Feb 28, 202516.9617.6916.3516.4616.4614,079,151
Feb 27, 202517.2017.4016.5017.0317.0316,183,338
Feb 26, 202515.3317.3415.2117.3317.3321,240,480
Feb 25, 202514.6215.5714.5115.1915.1914,214,839
Feb 24, 202514.5215.3814.5214.8614.8613,919,630
Feb 21, 202514.5514.9514.1014.5114.5117,758,492
Feb 20, 202513.3814.5513.1314.1114.1119,264,917
Feb 19, 202512.7113.3412.5813.2813.2810,717,713
Feb 18, 202512.4313.2012.3212.6812.6811,644,732
Feb 17, 202512.8412.9312.3412.5112.5113,355,292
Feb 14, 202512.6913.0412.6912.8712.876,253,250
Feb 13, 202512.8013.1512.6412.7612.766,088,814
Feb 12, 202512.5012.8912.3412.8012.808,783,757
Feb 11, 202513.1013.4112.4712.5412.5416,130,915
Feb 10, 202513.3313.3312.7513.1413.1412,990,470
Feb 7, 202512.8113.8612.7013.3013.3014,893,775
Feb 6, 202512.9713.2112.7512.9012.9013,685,441
Feb 5, 202513.0213.2512.9113.0613.064,772,317
Jan 27, 202513.2013.5013.1113.1313.132,812,678
Jan 24, 202513.3413.5413.1013.2213.225,326,499
Jan 23, 202513.5713.8113.3113.3213.325,089,172
Jan 22, 202513.7413.7413.2813.5213.526,023,489
Jan 21, 202513.8314.0813.6213.7113.716,697,673
Jan 20, 202513.5614.6013.5613.9613.9614,107,722
Jan 17, 202512.8513.9612.7013.4213.428,751,950
Jan 16, 202512.9913.1812.7012.8712.875,276,874
Jan 15, 202513.5813.6812.8312.9012.907,924,486
Jan 14, 202513.3213.7113.1813.5813.586,498,646
Jan 13, 202513.4513.8412.8813.2713.277,866,467
Jan 10, 202513.5014.1513.3713.5913.597,501,552
Jan 9, 202513.0213.9312.9613.5613.567,131,001
Jan 8, 202513.5813.7012.8013.2013.208,314,752
Jan 7, 202512.7113.6512.6313.6513.658,527,256
Jan 6, 202513.0513.5112.7012.7112.717,574,737
Jan 3, 202513.0113.6512.5813.1313.139,554,321
Jan 2, 202513.3013.5512.9813.1013.107,492,819
Dec 31, 202413.1413.6512.9513.3013.3012,494,812
Dec 30, 202412.4813.2812.1013.0813.0813,783,034
Dec 27, 202411.9212.7011.8012.4012.4011,051,156
Dec 26, 202411.4012.0211.3111.8711.879,839,554
Dec 25, 202411.7011.7011.0311.4411.4420,216,578
Dec 24, 202412.0012.3511.9012.2912.295,703,064
Dec 23, 202412.8512.9911.9311.9911.9912,743,823
Dec 20, 202412.8712.9812.5612.9512.959,005,242
Dec 19, 202412.4613.1712.3112.8212.829,721,319
Dec 18, 202412.6613.1712.4212.5612.5610,680,742
Dec 17, 202413.0213.1812.6112.6912.699,609,701
Dec 16, 202413.5113.5112.7512.9812.9810,768,802
Dec 13, 202413.7814.0313.3513.4813.4812,393,651
Dec 12, 202414.1714.3713.6613.8613.8612,860,013
Dec 11, 202413.3414.1913.2014.1714.1714,552,799
Dec 10, 202414.2414.2813.3113.3413.3418,210,607
Dec 9, 202413.4014.1913.3913.7813.7822,759,340
Dec 6, 202413.3113.7312.8913.5113.5125,050,217
Dec 5, 202412.0013.8511.8713.6013.6040,261,537
Dec 4, 202412.0012.4211.3011.8411.8445,745,200
Dec 3, 202411.2511.4910.8611.0311.039,858,022
Dec 2, 202410.5011.4810.4911.2811.2819,503,299
Nov 29, 202410.5910.7910.2010.5310.5310,539,390
Nov 28, 202410.3211.0510.2510.6110.6113,085,656
Nov 27, 20249.9610.399.9210.3510.3510,335,993
Nov 26, 20249.8010.519.789.949.948,068,898
Nov 25, 20249.6510.079.649.869.866,697,765
Nov 22, 202410.5810.609.709.719.7113,489,949
Nov 21, 202410.7511.3310.5310.7010.7017,452,141
Nov 20, 20249.4411.339.4410.7310.7328,455,666
Nov 19, 20249.339.499.149.449.447,310,710
Nov 18, 20249.679.869.209.319.318,669,277
Nov 15, 202410.3910.409.709.729.7212,361,420
Nov 14, 202410.6210.9410.3610.3810.3810,538,553
Nov 13, 202411.0211.6010.6810.8610.8618,120,578
Nov 12, 202410.9811.3610.7010.8010.8017,095,498
Nov 11, 202412.5012.5010.6910.9210.9226,450,724
Nov 8, 202411.8512.1411.4411.5811.589,208,918
Nov 7, 202411.5811.7911.4611.6611.666,907,313
Nov 6, 202410.9011.8810.8711.5411.5411,384,125
Nov 5, 202410.9111.0510.8110.9010.905,687,678
Nov 4, 202410.4911.1810.4210.9410.9411,142,388
Nov 1, 202410.6910.8710.2510.4310.439,222,035
Oct 31, 202410.5010.8910.4010.7810.785,886,926
Oct 30, 202410.7510.8010.4310.5010.505,983,300
Oct 29, 202411.4711.4710.8110.8410.848,767,942
Oct 28, 202411.0111.5610.9511.4611.4612,237,555
Oct 25, 202410.8011.1210.5111.0411.049,574,784
Oct 24, 202410.3610.9910.3610.6310.6313,318,136
Oct 23, 202410.0010.669.9110.4410.448,895,507
Oct 22, 202410.0510.129.7810.0010.0012,739,384
Oct 21, 202410.0710.489.9610.1510.156,509,061
Oct 18, 20249.5010.319.5010.0810.088,366,586
Oct 17, 20249.609.839.499.569.565,692,797
Oct 16, 20249.589.769.309.559.555,933,074
Oct 15, 202410.0010.009.659.679.677,055,084
Oct 14, 20249.7110.079.119.949.949,154,321
Oct 11, 202410.0510.069.379.719.718,729,361
Oct 10, 20249.8910.629.8910.0610.0610,747,109
Oct 9, 202410.5010.999.859.939.9310,963,901
Oct 8, 202411.7411.7410.3410.9610.9619,507,379
Sep 30, 20249.129.889.089.799.7913,025,725
Sep 27, 20248.098.518.078.428.424,830,399
Sep 26, 20247.707.897.537.897.894,595,362
Sep 25, 20247.327.927.257.677.678,769,595
Sep 24, 20247.077.326.987.247.244,679,489
Sep 23, 20247.527.677.077.087.086,021,531
Sep 20, 20247.677.687.447.507.503,766,415
Sep 19, 20247.627.827.577.677.673,486,028
Sep 18, 20247.677.727.407.627.622,959,196
Sep 13, 20247.927.977.587.607.604,455,365
Sep 12, 20247.598.147.507.797.797,401,555
Sep 11, 20247.187.767.087.537.536,455,369
Sep 10, 20247.127.176.987.137.132,124,573
Sep 9, 20247.107.237.067.087.082,565,705
Sep 6, 20247.307.417.067.097.092,146,307
Sep 5, 20247.227.437.227.337.332,498,350
Sep 4, 20247.327.377.177.227.222,301,466
Sep 3, 20247.177.477.107.257.253,457,759
Sep 2, 20247.367.477.147.177.173,633,196
Aug 30, 20247.217.447.167.357.354,154,491
Aug 29, 20247.007.246.967.207.202,896,167
Aug 28, 20247.037.146.957.007.002,101,771
Aug 27, 20247.007.256.967.057.053,174,941
Aug 26, 20246.877.236.837.027.024,837,570
Aug 23, 20247.157.276.676.936.9310,418,179
Aug 22, 20247.407.447.267.337.332,208,009
Aug 21, 20247.447.517.237.347.342,589,858
Aug 20, 20247.607.617.357.447.443,372,827
Aug 19, 20247.667.737.567.607.603,205,104
Aug 16, 20247.547.707.457.657.653,076,275
Aug 15, 20247.647.717.457.537.533,447,096
Aug 14, 20247.727.767.577.637.632,309,907
Aug 13, 20247.807.917.617.767.764,350,301
Aug 12, 20247.628.037.627.837.835,158,736
Aug 9, 20247.737.887.637.707.704,525,561
Aug 8, 20247.717.857.717.737.734,603,874
Aug 7, 20247.967.967.707.747.744,997,802
Aug 6, 20247.568.087.567.927.927,488,777
Aug 5, 20247.618.057.557.557.557,054,125
Aug 2, 20247.838.307.687.727.7210,292,308
Aug 1, 20247.557.737.457.627.625,400,415
Jul 31, 20247.067.597.017.527.526,246,165
Jul 30, 20247.087.217.037.077.072,143,215
Jul 29, 20247.277.277.017.097.092,106,593
Jul 26, 20247.187.277.087.157.152,991,648
Jul 25, 20247.057.466.927.197.195,323,362
Jul 24, 20247.397.447.047.057.054,866,337
Jul 23, 20247.677.767.407.417.414,475,286
Jul 22, 20247.507.727.387.657.654,899,689
Jul 19, 20247.277.537.257.477.474,666,486
Jul 18, 20247.207.397.137.377.374,775,563
Jul 17, 20247.287.417.197.307.304,228,997
Jul 16, 20247.177.327.147.257.253,817,883
Jul 15, 20247.487.487.107.217.216,042,830
Jul 12, 20247.247.547.247.497.497,915,908
Jul 11, 20246.817.356.817.207.208,230,440
Jul 10, 20246.706.966.616.726.724,452,790
Jul 9, 20246.726.836.506.736.736,313,179
Jul 8, 20247.177.216.756.796.796,431,203
Jul 5, 20246.746.746.746.746.74-
Jul 4, 20247.057.096.706.746.745,136,292
Jul 3, 20247.107.176.877.057.054,167,709
Jul 2, 20247.097.186.997.067.064,004,338
Jul 1, 20247.257.256.887.057.056,513,639
Jun 28, 20247.287.467.167.237.235,346,480
Jun 27, 20247.537.587.267.267.263,996,667
Jun 26, 20247.437.637.327.547.545,712,126
Jun 25, 20247.777.777.337.377.376,824,556
Jun 24, 20248.108.137.627.667.665,819,326
Jun 21, 20247.958.167.828.098.094,354,511
Jun 20, 20247.998.237.907.937.934,082,049
Jun 19, 20248.108.137.927.967.963,888,264
Jun 18, 20248.188.188.018.068.062,934,645
Jun 17, 20248.158.217.918.158.155,049,766
Jun 14, 20248.418.528.118.138.134,406,689
Jun 13, 20248.228.668.178.448.445,478,406
Jun 12, 20248.388.438.158.288.284,689,239
Jun 11, 20248.018.357.778.288.286,919,757
Jun 7, 20247.958.097.858.038.034,572,809
Jun 6, 20248.408.457.717.877.879,100,737
Jun 5, 20248.458.658.338.368.364,201,240
Jun 4, 20248.518.578.348.498.494,049,240
Jun 3, 20248.648.698.438.588.584,083,145
May 31, 20248.759.088.668.718.714,322,798
May 30, 20248.658.718.428.678.673,325,110
May 29, 20248.618.728.578.628.623,657,551
May 28, 20248.578.908.498.638.634,041,422
May 27, 20248.538.708.308.678.674,376,281
May 24, 20248.588.678.488.538.534,493,029
May 23, 20249.019.018.608.608.604,514,246
May 22, 20249.049.128.938.968.963,853,241
May 21, 20249.119.238.999.049.045,405,623
May 20, 20249.409.589.209.239.235,129,825
May 17, 20249.479.499.169.409.405,733,179
May 16, 20249.409.549.339.399.393,933,658
May 15, 20249.559.559.219.409.404,787,775
May 14, 20249.379.599.259.539.536,530,010
May 13, 20249.669.669.229.399.398,864,065
May 10, 20249.9810.029.669.689.685,009,149
May 9, 20249.8810.139.719.939.935,793,301
May 8, 20249.9710.069.669.799.796,979,209
May 7, 20249.9910.139.8210.0110.014,924,945
May 6, 20249.8910.059.769.919.917,365,244
Apr 30, 20249.929.929.199.769.7611,219,985
Apr 29, 20249.8010.139.739.979.976,597,525
Apr 26, 20249.619.779.479.719.718,279,728
Apr 25, 20249.469.889.319.619.617,500,163

Related Tickers

1875.HK TOT BIOPHARM-B
2.050
0.00%
 
MTNB Matinas BioPharma Holdings, Inc.
0.5950
+1.71%
 
IDYA IDEAYA Biosciences, Inc.
19.07
+1.33%
 
PTCT PTC Therapeutics, Inc.
49.55
-0.80%
 
ZLAB Zai Lab Limited
33.80
+0.54%
 
ARVN Arvinas, Inc.
9.14
+0.77%
 
VKTX Viking Therapeutics, Inc.
25.66
-0.50%