Stock listing
Shenzhen:300582 Inventronics (Hangzhou), Inc. (英飞特) 股价
Follow Inventronics (Hangzhou), Inc. into a list and get an email when it puts out news.
Share price · SZSE:300582
¥9.57 CNY +0.16 (+1.7%)
Close on Nov 2, 2026
- Day range
- ¥9.10 – ¥9.70 CNYNov 2, 2026
- Volume
- 8.23M sharesNov 2, 2026
- Market cap
- ¥2.86B CNYAt the close on Nov 2, 2026 · price × 298.5M shares outstanding
- 52-week range
- ¥8.91 – ¥20.00 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥88.21M CNYMedian day 5.92M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300582 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥9.57 | +0.16 | +1.7% | ¥9.42 | ¥9.70 | ¥9.10 | 8,230,581 | |
| ¥9.41 | -0.33 | -3.4% | ¥10.14 | ¥10.14 | ¥9.35 | 9,337,665 | |
| ¥9.74 | -0.71 | -6.8% | ¥10.42 | ¥10.42 | ¥9.64 | 6,670,631 | |
| ¥10.45 | +0.10 | +1.0% | ¥10.53 | ¥10.65 | ¥10.21 | 4,500,600 | |
| ¥10.35 | -0.37 | -3.5% | ¥10.75 | ¥10.88 | ¥10.30 | 5,860,728 | |
| ¥10.72 | -0.17 | -1.6% | ¥10.95 | ¥11.10 | ¥10.63 | 6,415,650 | |
| ¥10.89 | +0.20 | +1.9% | ¥10.50 | ¥10.89 | ¥9.78 | 12,148,653 | |
| ¥10.69 | -0.34 | -3.1% | ¥11.00 | ¥11.26 | ¥10.67 | 7,252,525 | |
| ¥11.03 | -0.09 | -0.8% | ¥11.12 | ¥11.17 | ¥10.98 | 7,307,575 | |
| ¥11.12 | -0.05 | -0.4% | ¥11.01 | ¥11.24 | ¥10.98 | 9,461,135 | |
| ¥11.17 | -0.07 | -0.6% | ¥11.24 | ¥11.37 | ¥10.98 | 13,772,712 | |
| ¥11.24 | +0.33 | +3.0% | ¥11.14 | ¥11.67 | ¥11.02 | 20,988,568 | |
| ¥10.91 | +0.62 | +6.0% | ¥10.12 | ¥11.35 | ¥10.00 | 20,225,051 | |
| ¥10.29 | -0.38 | -3.6% | ¥10.60 | ¥10.65 | ¥10.24 | 4,292,856 | |
| ¥10.67 | +0.14 | +1.3% | ¥10.40 | ¥10.79 | ¥10.10 | 5,468,960 | |
| ¥10.53 | +0.15 | +1.4% | ¥10.32 | ¥10.63 | ¥10.26 | 4,915,625 | |
| ¥10.38 | +0.07 | +0.7% | ¥10.24 | ¥10.40 | ¥9.91 | 6,421,900 | |
| ¥10.31 | -0.34 | -3.2% | ¥10.77 | ¥10.77 | ¥10.22 | 4,746,306 | |
| ¥10.65 | +0.05 | +0.5% | ¥10.68 | ¥10.79 | ¥10.55 | 4,556,400 | |
| ¥10.60 | +0.12 | +1.1% | ¥10.52 | ¥10.69 | ¥10.33 | 3,549,600 | |
| ¥10.48 | -0.12 | -1.1% | ¥10.62 | ¥10.63 | ¥10.33 | 5,530,313 | |
| ¥10.60 | -0.10 | -0.9% | ¥10.70 | ¥10.84 | ¥10.53 | 3,889,325 | |
| ¥10.70 | -0.14 | -1.3% | ¥10.83 | ¥10.93 | ¥10.64 | 3,665,800 | |
| ¥10.84 | +0.06 | +0.6% | ¥10.82 | ¥11.01 | ¥10.82 | 5,022,025 | |
| ¥10.78 | +0.20 | +1.9% | ¥10.56 | ¥10.81 | ¥10.55 | 5,655,100 | |
| ¥10.58 | +0.03 | +0.3% | ¥10.58 | ¥10.70 | ¥10.48 | 4,787,000 | |
| ¥10.55 | +0.10 | +1.0% | ¥10.45 | ¥10.59 | ¥10.27 | 5,217,700 | |
| ¥10.45 | +0.26 | +2.6% | ¥10.19 | ¥10.54 | ¥10.10 | 5,974,600 | |
| ¥10.19 | -0.28 | -2.7% | ¥10.55 | ¥10.55 | ¥10.17 | 5,502,300 | |
| ¥10.47 | -0.01 | -0.1% | ¥10.43 | ¥10.58 | ¥10.35 | 5,350,200 | |
| ¥10.48 | -0.26 | -2.4% | ¥10.70 | ¥10.73 | ¥10.30 | 7,065,500 | |
| ¥10.74 | -0.37 | -3.3% | ¥10.99 | ¥11.04 | ¥10.69 | 7,215,050 | |
| ¥11.11 | -0.07 | -0.6% | ¥11.16 | ¥11.25 | ¥11.08 | 5,367,650 | |
| ¥11.18 | -0.06 | -0.5% | ¥11.35 | ¥11.35 | ¥11.14 | 7,248,516 | |
| ¥11.24 | -0.23 | -2.0% | ¥10.99 | ¥11.38 | ¥10.80 | 11,914,112 | |
| ¥11.47 | -0.13 | -1.1% | ¥11.53 | ¥11.89 | ¥11.36 | 11,497,154 | |
| ¥11.60 | -0.64 | -5.2% | ¥12.30 | ¥12.32 | ¥11.34 | 18,685,750 | |
| ¥12.24 | -0.89 | -6.8% | ¥12.80 | ¥13.20 | ¥12.16 | 20,766,867 | |
| ¥13.13 | +1.10 | +9.1% | ¥12.02 | ¥13.18 | ¥11.83 | 27,456,928 | |
| ¥12.03 | +0.02 | +0.2% | ¥11.74 | ¥12.24 | ¥11.65 | 17,964,801 | |
| ¥12.01 | +0.85 | +7.6% | ¥11.16 | ¥12.25 | ¥11.11 | 18,466,391 | |
| ¥11.16 | -0.04 | -0.4% | ¥11.21 | ¥11.26 | ¥11.05 | 5,656,700 | |
| ¥11.20 | -0.06 | -0.5% | ¥11.45 | ¥11.72 | ¥11.14 | 7,010,400 | |
| ¥11.26 | +0.20 | +1.8% | ¥11.02 | ¥11.32 | ¥10.85 | 5,146,300 | |
| ¥11.06 | -0.17 | -1.5% | ¥11.25 | ¥11.32 | ¥10.90 | 4,978,600 | |
| ¥11.23 | +0.02 | +0.2% | ¥11.19 | ¥11.25 | ¥10.90 | 4,297,351 | |
| ¥11.21 | +0.19 | +1.7% | ¥11.10 | ¥11.35 | ¥11.00 | 3,949,000 | |
| ¥11.02 | -0.51 | -4.4% | ¥11.41 | ¥11.50 | ¥10.84 | 5,223,725 | |
| ¥11.53 | -0.10 | -0.9% | ¥11.74 | ¥11.74 | ¥11.40 | 3,726,100 | |
| ¥11.63 | +0.20 | +1.7% | ¥11.39 | ¥11.65 | ¥11.31 | 4,478,950 | |
| ¥11.43 | -0.05 | -0.4% | ¥11.48 | ¥11.60 | ¥11.25 | 4,215,900 | |
| ¥11.48 | -0.08 | -0.7% | ¥11.64 | ¥11.82 | ¥11.45 | 6,094,600 | |
| ¥11.56 | +0.36 | +3.2% | ¥11.22 | ¥11.69 | ¥11.21 | 5,659,400 | |
| ¥11.20 | -0.05 | -0.4% | ¥11.24 | ¥11.32 | ¥11.03 | 3,811,500 | |
| ¥11.25 | +0.10 | +0.9% | ¥11.15 | ¥11.28 | ¥11.00 | 4,603,400 | |
| ¥11.15 | -0.05 | -0.4% | ¥11.30 | ¥11.30 | ¥10.83 | 6,225,500 | |
| ¥11.20 | +0.15 | +1.4% | ¥11.05 | ¥11.32 | ¥10.93 | 7,308,425 | |
| ¥11.05 | +0.24 | +2.2% | ¥10.80 | ¥11.16 | ¥10.73 | 6,686,142 | |
| ¥10.81 | +0.17 | +1.6% | ¥10.57 | ¥10.90 | ¥10.53 | 6,982,900 | |
| ¥10.64 | +0.41 | +4.0% | ¥10.35 | ¥10.74 | ¥10.19 | 7,785,095 |
- Ticker
- Shenzhen:300582
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Electrical equipment
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 25, 2026
Inventronics: 2025 revenue dropped 13.41% with a net loss of RMB -496.98 million amid industry headwinds
Latest news
Inventronics: 2025 revenue dropped 13.41% with a net loss of RMB -496.98 million amid industry headwinds
Apr 24, 2026
Closed ¥15.73 (+20.0%) on Apr 27, 2026
Inventronics (Hangzhou), Inc. on 6ix
- Sector
- Industrials
- Industry
- Electrical equipment
- News releases
- 1 in the last 12 months · 2 in all · newest Apr 25, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Inventronics (Hangzhou), Inc.