Shenzhen - Delayed Quote CNY

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

17.15
+0.16
+(0.94%)
As of 10:30:09 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 29, 202516.5817.1816.8517.1517.151,697,250
May 28, 202516.9817.1816.8716.9916.994,816,973
May 27, 202517.0217.1216.7216.9516.954,251,700
May 26, 202516.8317.2716.8017.1117.115,434,867
May 23, 202517.0217.2316.7516.8416.847,509,650
May 22, 202517.6017.6817.0417.0617.069,050,980
May 21, 202518.0318.2417.6017.6517.6514,688,325
May 20, 202517.3519.0717.0618.1418.1423,150,729
May 19, 202516.9517.6116.7417.3417.3411,257,667
May 16, 202516.5817.0516.4116.9516.955,444,600
May 15, 202516.6616.7816.4016.6116.613,715,400
May 14, 202516.9617.0316.5816.6716.676,629,000
May 13, 202517.1417.3016.8716.9716.974,939,300
May 12, 202516.9517.1016.8416.9916.994,787,900
May 9, 202517.0817.2616.8416.9716.976,345,700
May 8, 202516.8017.3016.7517.1717.179,245,555
May 7, 202516.7416.9516.5016.7516.759,199,400
May 6, 202516.0716.5816.0716.5516.557,387,400
Apr 30, 202515.7516.0415.6915.9315.935,280,400
Apr 29, 202515.0315.7715.0315.6115.616,296,400
Apr 28, 202515.6315.6815.1615.1815.186,317,900
Apr 25, 202515.6616.1515.1215.6115.6112,181,000
Apr 24, 202516.0316.3315.7316.0816.0810,683,922
Apr 23, 202515.7016.1015.6216.0216.028,630,605
Apr 22, 202515.7315.7315.4515.6315.636,556,400
Apr 21, 202515.3015.6315.2615.6215.627,250,300
Apr 18, 202515.0215.4215.0215.3015.306,054,800
Apr 17, 202514.9115.3514.7715.1315.136,395,600
Apr 16, 202515.3115.3814.7714.9414.947,769,000
Apr 15, 202515.1915.4214.9915.3915.398,556,788
Apr 14, 202515.1415.4315.0915.1715.1710,270,450
Apr 11, 202514.4015.2014.4014.9314.9313,677,450
Apr 10, 202514.4514.9414.4014.5414.5415,738,200
Apr 9, 202512.7714.3711.8614.3714.3716,001,818
Apr 8, 202513.4013.8512.7613.0613.0616,190,650
Apr 7, 202514.8314.8314.1814.1814.183,680,100
Apr 3, 202516.0616.3115.4815.7615.7612,537,427
Apr 2, 202515.9516.5415.7516.2616.2615,262,010
Apr 1, 202516.0016.3315.8215.9415.9416,388,094
Mar 31, 202516.0016.9515.7016.0516.0527,187,071
Mar 28, 202517.3817.3817.3817.3817.383,066,300
Mar 27, 202519.8020.2219.3119.3119.318,294,200
Mar 26, 202520.7124.2320.0121.4621.4641,779,824
Mar 25, 202521.0022.0320.2622.0322.0340,854,819
Mar 24, 202520.0320.0320.0320.0320.034,907,250
Mar 21, 202516.4718.2116.3718.2118.2122,188,823
Mar 20, 202516.1117.1916.0116.5516.5512,635,200
Mar 19, 202516.1016.3515.9916.1716.176,132,500
Mar 18, 202515.9516.2315.9116.1416.144,662,200
Mar 17, 202515.9016.0915.8415.9715.973,494,000
Mar 14, 202515.6415.9615.4915.9315.934,220,494
Mar 13, 202515.9816.0915.5415.7515.754,918,300
Mar 12, 202516.1516.3715.9816.1016.107,278,280
Mar 11, 202515.9916.1515.7716.0616.066,008,450
Mar 10, 202515.9116.5015.7716.1516.1510,226,450
Mar 7, 202516.1916.3715.7515.9615.9610,914,600
Mar 6, 202516.7616.8016.1016.2916.2913,669,100
Mar 5, 202515.8916.4415.6516.4416.4415,947,400
Mar 4, 202515.2116.0815.1716.0216.0213,649,420
Mar 3, 202515.4315.9915.1815.3215.327,404,120
Feb 28, 202515.6615.6715.2915.3215.325,672,170
Feb 27, 202515.9015.9015.3215.7115.716,345,550
Feb 26, 202515.7515.9615.6715.8915.896,654,150
Feb 25, 202515.6015.8815.5815.7215.726,233,420
Feb 24, 202515.8916.0315.6815.8315.838,055,326
Feb 21, 202515.8116.1215.5615.9215.9213,533,150
Feb 20, 202515.2016.4515.1916.0816.0819,751,853
Feb 19, 202514.7715.3014.6915.2915.296,797,650
Feb 18, 202515.1615.3414.7514.8514.856,890,550
Feb 17, 202514.7315.1814.7315.1515.156,956,500
Feb 14, 202515.0215.1114.6614.7214.728,208,350
Feb 13, 202515.3815.5915.0415.0715.0712,369,500
Feb 12, 202514.8515.4614.8215.3415.3411,564,550
Feb 11, 202514.8715.1314.6314.9214.929,498,127
Feb 10, 202514.5914.9314.4914.8914.8910,382,764
Feb 7, 202514.5014.7814.3314.5914.5912,001,820
Feb 6, 202514.0414.5214.0414.5014.5011,648,794
Feb 5, 202513.9414.2513.8414.1814.188,766,407
Jan 27, 202514.2114.3813.7813.8113.8110,895,700
Jan 24, 202514.3314.5713.9614.1414.1421,136,754
Jan 23, 202515.5116.3815.5115.5115.5124,887,638
Jan 22, 202518.1020.1017.2317.2317.2326,820,491
Jan 21, 202519.1419.1419.0119.1419.1417,343,520
Jan 20, 202517.4017.4017.4017.4017.402,956,475
Jan 17, 202514.3815.8213.9415.8215.8219,113,883
Jan 16, 202514.3814.3814.3814.3814.385,166,320
Jan 15, 202513.0813.1612.8813.0713.072,582,300
Jan 14, 202512.6513.0912.6513.0713.073,796,100
Jan 13, 202512.1812.6511.7512.6012.603,095,750
Jan 10, 202512.5512.7612.2412.2512.252,194,000
Jan 9, 202512.4612.9612.3612.6012.602,380,400
Jan 8, 202512.4712.6012.0112.4612.462,670,900
Jan 7, 202512.0312.5012.0312.4812.482,704,020
Jan 6, 202512.3012.3411.7412.0112.013,225,700
Jan 3, 202512.8813.1911.9912.1412.144,300,400
Jan 2, 202513.2513.4412.7612.8612.862,677,400
Dec 31, 202413.6913.7413.2013.2913.292,453,200
Dec 30, 202413.5613.8513.1413.6313.633,156,000
Dec 27, 202413.6413.8813.5713.6313.632,273,301
Dec 26, 202413.2813.7613.2013.6513.653,196,100
Dec 25, 202413.7513.7913.0013.2913.293,640,100
Dec 24, 202414.0714.2413.5813.8113.813,452,750
Dec 23, 202414.8214.8913.7613.8013.805,580,800
Dec 20, 202414.8215.0614.6114.9114.914,002,050
Dec 19, 202414.2814.8114.0314.7314.734,029,650
Dec 18, 202414.3014.9313.7314.4914.495,117,250
Dec 17, 202414.9915.0514.1114.1714.174,450,300
Dec 16, 202415.1615.3414.8515.0015.003,838,800
Dec 13, 202415.5715.6915.1515.1915.194,693,550
Dec 12, 202415.7916.5015.5115.7515.755,045,127
Dec 11, 202415.5515.8315.4615.6315.633,919,800
Dec 10, 202416.2016.2215.6215.6615.667,445,450
Dec 9, 202415.4916.0115.3115.8515.859,180,400
Dec 6, 202416.0116.4715.5315.6615.6611,411,302
Dec 5, 202415.2216.7015.2016.1316.1311,569,750
Dec 4, 202415.3515.9715.0715.4415.4410,156,014
Dec 3, 202415.5616.1915.2015.3515.3510,768,800
Dec 2, 202414.9915.9814.9915.2715.2710,688,100
Nov 29, 202414.8715.0914.5514.9514.957,348,200
Nov 28, 202414.4014.9614.3014.6514.655,099,300
Nov 27, 202414.3714.4213.8314.4014.404,519,050
Nov 26, 202414.5614.8814.3514.4414.445,267,000
Nov 25, 202414.2314.8014.1314.6314.636,101,800
Nov 22, 202414.5114.9714.1514.1914.196,687,508
Nov 21, 202414.2514.9614.0814.5914.596,772,500
Nov 20, 202413.9014.4013.7814.2814.285,145,403
Nov 19, 202413.4914.0813.3113.9013.904,802,383
Nov 18, 202413.7513.9313.1013.4913.495,412,890
Nov 15, 202414.0114.2713.6813.7013.704,168,800
Nov 14, 202414.5214.6813.9714.0114.015,982,000
Nov 13, 202414.1314.8813.9714.6514.6511,276,550
Nov 12, 202414.2614.5313.9514.1314.135,523,050
Nov 11, 202413.7814.2913.7614.2614.265,800,600
Nov 8, 202413.7014.1113.6213.8913.896,225,450
Nov 7, 202413.2313.6713.2113.6713.674,474,600
Nov 6, 202413.5013.5513.1913.3513.354,693,315
Nov 5, 202413.4313.5913.3613.4913.494,948,000
Nov 4, 202413.0113.4513.0013.4313.434,255,200
Nov 1, 202413.6713.7512.9013.0013.006,346,500
Oct 31, 202413.9714.0013.6813.7313.734,620,052
Oct 30, 202413.7014.0113.6213.9213.924,706,000
Oct 29, 202414.1514.2313.6913.7013.705,242,450
Oct 28, 202413.7214.1713.7214.0914.094,521,000
Oct 25, 202413.4713.9013.4713.7213.725,255,050
Oct 24, 202413.3213.5013.2213.4113.413,353,850
Oct 23, 202413.5813.8513.3513.4513.455,761,600
Oct 22, 202413.5014.0013.3813.5913.597,199,800
Oct 21, 202413.1613.6813.1413.4913.497,136,300
Oct 18, 202412.6013.4912.5613.1513.157,695,520
Oct 17, 202412.6812.9612.6112.6412.643,230,731
Oct 16, 202412.4512.7512.3212.6812.683,199,550
Oct 15, 202412.6812.9512.5812.5812.584,183,400
Oct 14, 202412.5312.8112.2712.7512.755,066,100
Oct 11, 202413.0013.1012.4612.5812.585,954,826
Oct 10, 202413.1013.4512.6812.9412.947,111,392
Oct 9, 202414.0014.0012.8312.9812.9810,514,150
Oct 8, 202414.5814.5812.9714.2414.2414,508,159
Sep 30, 202412.5813.3012.2313.2513.2512,796,500
Sep 27, 202411.7112.2611.6412.1712.177,303,800
Sep 26, 202411.3611.6011.3211.6011.604,287,550
Sep 25, 202411.5511.7411.3711.3911.395,397,450
Sep 24, 202411.2711.4911.1911.4811.483,804,500
Sep 23, 202411.1411.3311.1111.2311.232,073,200
Sep 20, 202411.2611.3311.1311.2411.242,344,700
Sep 19, 202411.0011.3210.9611.2411.243,260,050
Sep 18, 202410.9211.0210.6710.9910.992,719,083
Sep 13, 202411.1711.2710.9110.9310.932,885,800
Sep 12, 202411.5011.5011.1911.2011.203,743,700
Sep 11, 202411.6911.6911.3711.4511.454,004,201
Sep 10, 202411.6411.8011.4511.7611.763,432,100
Sep 9, 202411.5011.7311.3811.6411.643,601,598
Sep 6, 202412.2012.2811.6611.6611.665,624,351
Sep 5, 202412.4512.4512.1112.1612.166,419,633
Sep 4, 202412.4612.6012.3412.4912.495,820,976
Sep 3, 202412.9513.0012.3312.7412.7410,746,093
Sep 2, 202412.6613.3212.5012.9612.9613,326,950
Aug 30, 202412.2013.2012.0812.6512.6515,193,600
Aug 29, 202412.0412.5011.7612.3412.349,822,950
Aug 28, 202412.0612.4512.0212.1512.159,451,600
Aug 27, 202411.7512.5511.5512.2612.2612,316,400
Aug 26, 202411.6812.1211.6511.8411.846,295,200
Aug 23, 202411.3712.1811.0711.7011.7010,304,500
Aug 22, 202411.5312.6211.5311.7011.7010,393,425
Aug 21, 202411.5311.8111.4911.4911.494,273,524
Aug 20, 202411.7412.0511.5311.6411.645,940,309
Aug 19, 202412.0512.0511.7311.7811.789,198,300
Aug 16, 202411.6112.7011.5012.1712.1712,320,250
Aug 15, 202411.4411.7711.3711.5611.563,178,700
Aug 14, 202411.4711.7011.3811.4911.493,054,350
Aug 13, 202411.3811.4511.1011.4111.412,353,750
Aug 12, 202411.2711.3311.0611.2111.211,703,100
Aug 9, 202411.2611.4511.2611.3111.311,745,750
Aug 8, 202411.4311.4311.1111.3111.312,352,000
Aug 7, 202411.3311.7811.2611.4911.494,329,650
Aug 6, 202411.1411.3211.0811.2611.261,951,100
Aug 5, 202411.4111.5210.9911.0211.022,991,250
Aug 2, 202411.6611.7911.3711.4711.473,000,700
Aug 1, 202411.6711.9111.6511.7411.743,149,100
Jul 31, 202411.4211.7611.3611.7211.724,057,500
Jul 30, 202411.3311.5011.2011.4211.422,962,500
Jul 29, 202411.3011.4411.0911.3211.322,854,300
Jul 26, 202410.9411.3110.9411.2211.222,827,700
Jul 25, 202410.8311.0710.6910.9710.972,460,300
Jul 24, 202411.0311.1510.8610.8910.892,625,250
Jul 23, 202411.3211.4011.0511.1011.102,743,900
Jul 22, 202411.1011.3711.1011.3511.352,919,850
Jul 19, 202410.9111.2410.7811.1611.163,165,900
Jul 18, 202410.8611.0310.6010.9410.943,014,900
Jul 17, 202411.3911.3910.9711.0111.013,001,600
Jul 16, 202411.2811.5011.1511.3511.353,050,500
Jul 15, 202411.3611.5411.1411.2911.293,442,900
Jul 12, 202411.7211.7711.3611.4511.454,130,600
Jul 11, 202411.4211.5911.2711.5211.524,729,350
Jul 10, 202411.1311.3611.0811.1711.174,041,498
Jul 9, 202410.7911.2610.5211.2311.235,811,700
Jul 8, 202410.9510.9910.6410.6910.693,565,800
Jul 5, 202411.1511.3610.9011.0811.084,871,200
Jul 4, 202411.4111.5810.9811.0411.043,931,500
Jul 3, 202411.7011.7111.3711.4011.404,233,800
Jul 2, 202411.9511.9911.7211.7811.784,016,308
Jul 1, 202412.1712.2811.7311.8611.865,830,000
Jun 28, 2024 0.016 Dividend
Jun 28, 202411.8112.2711.6712.0512.057,984,800
Jun 27, 202411.9312.1011.7211.7211.706,024,000
Jun 26, 202411.4112.0211.2111.9611.947,950,298
Jun 25, 202411.7511.8811.3511.4511.436,964,700
Jun 24, 202412.1612.2011.5411.6411.629,727,650
Jun 21, 202413.0113.0512.2812.4112.3913,805,250
Jun 20, 202413.2113.5012.9713.4513.4316,804,050
Jun 19, 202413.8113.9713.0813.1313.1117,660,950
Jun 18, 202413.4614.1513.4613.8013.7818,643,198
Jun 17, 202413.5314.8013.4513.7713.7527,291,398
Jun 14, 202414.7314.7314.1514.7314.7126,356,348
Jun 13, 202412.2213.3911.9513.3913.377,365,398
Jun 12, 202411.4912.2311.4112.1712.155,023,800
Jun 11, 202411.2511.6510.7511.4911.474,204,100
Jun 7, 202410.8911.3510.7811.2311.215,004,200
Jun 6, 202411.4411.5310.4610.6910.684,626,500
Jun 5, 202411.7311.8011.4011.4411.423,238,000
Jun 4, 202411.8811.9111.3711.6511.634,017,300
Jun 3, 202412.4112.4111.8311.9311.912,926,500
May 31, 202412.1912.3812.1712.3312.312,035,200
May 30, 202412.2312.3812.0212.2112.191,903,000
May 29, 202412.4012.5112.1512.2712.252,369,000