Stock listing
Shanghai:688382 InventisBio, Co., Ltd. (益方生物) 股价
Follow InventisBio, Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:688382
¥12.39 CNY -0.73 (-5.6%)
Close on Oct 30, 2026
- Day range
- ¥11.88 – ¥13.29 CNYOct 30, 2026
- Volume
- 33.96M sharesOct 30, 2026
- Market cap
- ¥7.18B CNYAt the close on Oct 30, 2026 · price × 579.6M shares outstanding
- 52-week range
- ¥11.88 – ¥34.60 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥286.5M CNYMedian day 13.80M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:688382 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥12.39 | -0.73 | -5.6% | ¥12.91 | ¥13.29 | ¥11.88 | 33,961,353 | |
| ¥13.12 | -0.47 | -3.5% | ¥13.63 | ¥13.76 | ¥12.67 | 19,910,283 | |
| ¥13.59 | +0.19 | +1.4% | ¥13.53 | ¥13.94 | ¥13.27 | 12,780,181 | |
| ¥13.40 | -1.08 | -7.5% | ¥14.50 | ¥14.79 | ¥13.36 | 16,862,222 | |
| ¥14.48 | -0.65 | -4.3% | ¥15.22 | ¥15.36 | ¥14.39 | 12,737,628 | |
| ¥15.13 | +0.75 | +5.2% | ¥14.30 | ¥15.22 | ¥13.70 | 17,454,248 | |
| ¥14.38 | -1.09 | -7.0% | ¥15.47 | ¥15.62 | ¥14.31 | 13,474,545 | |
| ¥15.47 | +0.11 | +0.7% | ¥15.55 | ¥16.12 | ¥15.38 | 12,634,592 | |
| ¥15.36 | +0.28 | +1.9% | ¥15.02 | ¥15.54 | ¥14.88 | 10,692,700 | |
| ¥15.08 | -0.36 | -2.3% | ¥15.35 | ¥15.78 | ¥14.67 | 13,073,094 | |
| ¥15.44 | -0.07 | -0.5% | ¥15.60 | ¥16.32 | ¥15.23 | 12,540,485 | |
| ¥15.51 | -0.09 | -0.6% | ¥15.37 | ¥16.49 | ¥15.30 | 10,939,889 | |
| ¥15.60 | -0.59 | -3.6% | ¥16.04 | ¥16.14 | ¥15.56 | 8,534,121 | |
| ¥16.19 | -0.41 | -2.5% | ¥16.38 | ¥16.48 | ¥15.61 | 10,582,757 | |
| ¥16.60 | -0.66 | -3.8% | ¥17.31 | ¥17.35 | ¥16.45 | 9,046,113 | |
| ¥17.26 | -0.07 | -0.4% | ¥17.25 | ¥17.39 | ¥16.64 | 10,969,553 | |
| ¥17.33 | -1.74 | -9.1% | ¥19.00 | ¥19.35 | ¥17.07 | 20,109,439 | |
| ¥19.07 | +0.87 | +4.8% | ¥18.22 | ¥19.49 | ¥18.10 | 16,437,006 | |
| ¥18.20 | +0.55 | +3.1% | ¥17.40 | ¥18.87 | ¥17.30 | 15,647,223 | |
| ¥17.65 | -1.10 | -5.9% | ¥18.74 | ¥18.92 | ¥17.23 | 16,158,988 | |
| ¥18.75 | -1.16 | -5.8% | ¥19.80 | ¥20.02 | ¥18.62 | 10,675,917 | |
| ¥19.91 | -0.32 | -1.6% | ¥20.03 | ¥20.60 | ¥19.88 | 9,037,266 | |
| ¥20.23 | +0.46 | +2.3% | ¥19.43 | ¥20.98 | ¥19.43 | 13,801,408 | |
| ¥19.77 | +1.05 | +5.6% | ¥19.05 | ¥19.93 | ¥18.90 | 12,045,051 | |
| ¥18.72 | +0.08 | +0.4% | ¥18.76 | ¥19.28 | ¥18.64 | 8,034,453 | |
| ¥18.64 | +0.06 | +0.3% | ¥18.64 | ¥19.09 | ¥18.44 | 6,133,029 | |
| ¥18.58 | +0.16 | +0.9% | ¥18.39 | ¥18.86 | ¥18.23 | 7,341,304 | |
| ¥18.42 | +0.13 | +0.7% | ¥18.26 | ¥18.71 | ¥17.88 | 9,557,464 | |
| ¥18.29 | +1.10 | +6.4% | ¥17.14 | ¥18.43 | ¥16.93 | 13,955,398 | |
| ¥17.19 | -1.24 | -6.7% | ¥18.25 | ¥18.58 | ¥16.95 | 12,456,464 | |
| ¥18.43 | -0.49 | -2.6% | ¥18.92 | ¥18.92 | ¥18.31 | 5,969,073 | |
| ¥18.92 | -0.68 | -3.5% | ¥19.60 | ¥19.60 | ¥18.83 | 8,657,563 | |
| ¥19.60 | +0.34 | +1.8% | ¥19.37 | ¥20.05 | ¥19.04 | 8,908,643 | |
| ¥19.26 | -0.23 | -1.2% | ¥19.49 | ¥19.59 | ¥19.03 | 7,347,098 | |
| ¥19.49 | -0.45 | -2.3% | ¥19.94 | ¥20.56 | ¥19.38 | 9,154,878 | |
| ¥19.94 | +0.35 | +1.8% | ¥19.59 | ¥20.16 | ¥19.43 | 8,729,044 | |
| ¥19.59 | -0.23 | -1.2% | ¥19.70 | ¥20.24 | ¥19.21 | 9,549,105 | |
| ¥19.82 | -0.05 | -0.3% | ¥19.85 | ¥19.92 | ¥19.34 | 7,985,408 | |
| ¥19.87 | -0.22 | -1.1% | ¥19.82 | ¥20.07 | ¥19.52 | 8,116,696 | |
| ¥20.09 | -0.37 | -1.8% | ¥20.46 | ¥20.55 | ¥19.81 | 9,773,800 | |
| ¥20.46 | +0.45 | +2.2% | ¥19.91 | ¥20.58 | ¥19.16 | 15,485,826 | |
| ¥20.01 | +0.85 | +4.4% | ¥19.16 | ¥20.48 | ¥19.12 | 16,304,473 | |
| ¥19.16 | +0.10 | +0.5% | ¥19.08 | ¥19.45 | ¥18.23 | 15,470,612 | |
| ¥19.06 | -0.94 | -4.7% | ¥20.21 | ¥20.21 | ¥18.95 | 15,634,708 | |
| ¥20.00 | -1.41 | -6.6% | ¥20.79 | ¥20.90 | ¥18.67 | 33,344,704 | |
| ¥21.41 | +1.04 | +5.1% | ¥21.00 | ¥21.88 | ¥20.42 | 28,179,451 | |
| ¥20.37 | -1.14 | -5.3% | ¥21.33 | ¥21.63 | ¥20.10 | 19,108,862 | |
| ¥21.51 | -0.19 | -0.9% | ¥21.59 | ¥22.64 | ¥20.95 | 22,408,288 | |
| ¥21.70 | +0.61 | +2.9% | ¥20.92 | ¥22.18 | ¥20.43 | 17,520,589 | |
| ¥21.09 | -0.12 | -0.6% | ¥21.28 | ¥21.82 | ¥20.50 | 16,839,044 | |
| ¥21.21 | +0.50 | +2.4% | ¥20.61 | ¥22.08 | ¥20.30 | 25,207,891 | |
| ¥20.71 | -0.25 | -1.2% | ¥20.90 | ¥22.05 | ¥20.66 | 21,474,949 | |
| ¥20.96 | +0.53 | +2.6% | ¥20.13 | ¥21.88 | ¥19.97 | 24,958,682 | |
| ¥20.43 | -0.34 | -1.6% | ¥20.97 | ¥21.38 | ¥19.84 | 29,293,464 | |
| ¥20.77 | +1.76 | +9.3% | ¥18.93 | ¥20.81 | ¥18.82 | 30,093,207 | |
| ¥19.01 | -0.20 | -1.0% | ¥19.22 | ¥19.47 | ¥18.55 | 18,186,098 | |
| ¥19.21 | +0.52 | +2.8% | ¥18.48 | ¥19.58 | ¥18.38 | 18,559,795 | |
| ¥18.69 | -0.10 | -0.5% | ¥18.94 | ¥19.55 | ¥18.24 | 28,601,250 | |
| ¥18.79 | -1.37 | -6.8% | ¥20.16 | ¥20.42 | ¥18.57 | 18,756,162 | |
| ¥20.16 | -1.09 | -5.1% | ¥21.58 | ¥21.87 | ¥19.82 | 25,116,932 | |
| ¥21.25 | -1.79 | -7.8% | ¥23.02 | ¥23.18 | ¥21.05 | 20,278,199 |
- Ticker
- Shanghai:688382
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news
(688382)"INVENTISBIO CO., LIMITED"Report for Q3 2026
Oct 30, 2026
Closed ¥12.39 (-5.6%) on Oct 30, 2026
(688382)"INVENTISBIO CO., LIMITED"Announcement on Vesting Results for the Third Vesting Period of the Reserved Grant under the 2022 Restricted Share Incentive Plan and Listing of Shares
Oct 28, 2026
Closed ¥13.59 (+1.4%) on Oct 28, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Aug 26, 2026
Closed ¥20.01 (+4.4%) on Aug 26, 2026
Announcement on the Satisfaction of Vesting Conditions for the 3rd Vesting Period of the Reserved Grant under the 2022 Restricted Share Incentive Plan
Aug 22, 2026
Closed ¥19.06 (-4.7%) on Aug 24, 2026
Special Report on the Deposit, Management and Actual Use of Raised Funds for the First Half of 2026
Aug 21, 2026
Closed ¥20.00 (-6.6%) on Aug 21, 2026
Announcement on Signing Quadripartite Supervision Agreement for Deposit of Raised Funds in Special Account
Jul 23, 2026
Closed ¥25.06 (-2.0%) on Jul 23, 2026
Announcement on Abnormal Fluctuations in Stock Trading
Jul 4, 2026
Closed ¥23.06 (+1.3%) on Jul 6, 2026
Announcement on Adding Implementing Entities for Some Investment Projects Financed by Raised Funds and Opening Special Fundraising Accounts
Jul 3, 2026
Closed ¥22.76 (+6.2%) on Jul 3, 2026
Announcement on Granting Restricted Stocks to Incentive Objects of 2026 Restricted Stock Incentive Plan
Jun 25, 2026
Closed ¥17.23 (-1.0%) on Jun 25, 2026
InventisBio, Co., Ltd. on 6ix
- News releases
- 29 in the last 12 months · 60 in all · newest Nov 2, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about InventisBio, Co., Ltd.