IKD Co., Ltd. (SHA:600933)
China
· Delayed Price · Currency is CNY 22.87
-0.05 (-0.22%)
Sep 29, 2025, 1:45 PM CST
IKD Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.99 | 24.48 | 22.80 | 22.92 | 22.92 | -3.98% | 32,277,139 |
| Sep 25, 2025 | 23.60 | 24.49 | 23.60 | 23.87 | 23.87 | 1.14% | 30,418,606 |
| Sep 24, 2025 | 23.59 | 24.08 | 23.30 | 23.60 | 23.60 | 0.04% | 30,362,099 |
| Sep 23, 2025 | 22.44 | 24.28 | 22.44 | 23.59 | 23.59 | 3.92% | 44,795,340 |
| Sep 22, 2025 | 23.12 | 23.40 | 22.16 | 22.70 | 22.70 | -1.65% | 41,025,141 |
| Sep 19, 2025 | 21.52 | 23.38 | 21.20 | 23.08 | 23.08 | 6.61% | 45,299,396 |
| Sep 18, 2025 | 22.64 | 23.22 | 21.32 | 21.65 | 21.65 | -4.71% | 50,275,589 |
| Sep 17, 2025 | 22.82 | 23.98 | 22.45 | 22.72 | 22.72 | -0.31% | 52,033,794 |
| Sep 16, 2025 | 21.07 | 22.79 | 20.90 | 22.79 | 22.79 | 9.99% | 41,891,371 |
| Sep 15, 2025 | 19.67 | 21.19 | 19.67 | 20.72 | 20.72 | 5.39% | 30,503,066 |
| Sep 12, 2025 | 19.97 | 20.10 | 19.60 | 19.66 | 19.66 | -1.65% | 13,302,509 |
| Sep 11, 2025 | 19.60 | 20.18 | 19.46 | 19.99 | 19.99 | 1.11% | 16,465,272 |
| Sep 10, 2025 | 19.80 | 20.55 | 19.72 | 19.77 | 19.77 | -0.30% | 15,296,304 |
| Sep 9, 2025 | 20.11 | 20.20 | 19.73 | 19.83 | 19.83 | -1.88% | 12,179,842 |
| Sep 8, 2025 | 19.23 | 20.47 | 19.05 | 20.21 | 20.21 | 5.43% | 28,438,411 |
| Sep 5, 2025 | 18.29 | 19.20 | 18.29 | 19.17 | 19.17 | 4.75% | 14,519,500 |
| Sep 4, 2025 | 18.80 | 19.08 | 17.96 | 18.30 | 18.30 | -3.07% | 17,974,352 |
| Sep 3, 2025 | 19.48 | 19.59 | 18.78 | 18.88 | 18.88 | -2.68% | 14,080,410 |
| Sep 2, 2025 | 19.26 | 19.90 | 18.53 | 19.40 | 19.40 | 0.78% | 25,590,432 |
| Sep 1, 2025 | 19.98 | 20.07 | 19.03 | 19.25 | 19.25 | -2.14% | 23,179,782 |
| Aug 29, 2025 | 20.20 | 20.40 | 19.11 | 19.67 | 19.67 | 0.61% | 30,442,218 |
| Aug 28, 2025 | 19.67 | 19.96 | 18.87 | 19.55 | 19.55 | 0.67% | 22,151,600 |
| Aug 27, 2025 | 20.27 | 20.40 | 19.30 | 19.42 | 19.42 | -2.80% | 19,333,554 |
| Aug 26, 2025 | 19.70 | 20.21 | 19.55 | 19.98 | 19.98 | 1.42% | 16,816,939 |
| Aug 25, 2025 | 19.80 | 20.20 | 19.51 | 19.70 | 19.70 | -0.25% | 16,189,853 |
| Aug 22, 2025 | 19.55 | 19.97 | 19.49 | 19.75 | 19.75 | 0.92% | 15,709,222 |
| Aug 21, 2025 | 19.55 | 20.00 | 19.27 | 19.57 | 19.57 | -0.91% | 16,485,765 |
| Aug 20, 2025 | 19.65 | 19.89 | 19.41 | 19.75 | 19.75 | -1.00% | 17,277,246 |
| Aug 19, 2025 | 18.96 | 20.39 | 18.81 | 19.95 | 19.95 | 6.06% | 35,000,058 |
| Aug 18, 2025 | 18.50 | 19.50 | 18.42 | 18.81 | 18.81 | 4.33% | 30,197,590 |
| Aug 15, 2025 | 17.65 | 18.21 | 17.65 | 18.03 | 18.03 | 2.21% | 13,389,199 |
| Aug 14, 2025 | 18.19 | 18.30 | 17.55 | 17.64 | 17.64 | -2.97% | 17,778,411 |
| Aug 13, 2025 | 18.30 | 18.43 | 18.10 | 18.18 | 18.18 | -0.87% | 14,423,427 |
| Aug 12, 2025 | 18.30 | 18.44 | 18.13 | 18.34 | 18.34 | 0.22% | 10,690,330 |
| Aug 11, 2025 | 18.34 | 18.61 | 18.12 | 18.30 | 18.30 | 0.49% | 14,965,524 |
| Aug 8, 2025 | 18.45 | 18.60 | 18.02 | 18.21 | 18.21 | -1.78% | 14,407,100 |
| Aug 7, 2025 | 18.68 | 19.05 | 17.95 | 18.54 | 18.54 | -0.75% | 32,958,134 |
| Aug 6, 2025 | 19.00 | 19.06 | 18.50 | 18.68 | 18.68 | -1.16% | 22,521,893 |
| Aug 5, 2025 | 17.81 | 18.93 | 17.72 | 18.90 | 18.90 | 6.12% | 39,274,962 |
| Aug 4, 2025 | 17.60 | 18.00 | 17.30 | 17.81 | 17.81 | 1.60% | 20,964,937 |
| Aug 1, 2025 | 17.48 | 18.15 | 17.35 | 17.53 | 17.53 | 1.21% | 29,119,381 |
| Jul 31, 2025 | 16.98 | 17.61 | 16.84 | 17.32 | 17.32 | 2.36% | 27,725,375 |
| Jul 30, 2025 | 17.10 | 17.45 | 16.80 | 16.92 | 16.92 | -0.47% | 22,576,199 |
| Jul 29, 2025 | 16.12 | 17.15 | 16.03 | 17.00 | 17.00 | 5.52% | 27,580,990 |
| Jul 28, 2025 | 16.38 | 16.40 | 16.10 | 16.11 | 16.11 | -1.53% | 10,383,710 |
| Jul 25, 2025 | 16.26 | 16.44 | 16.11 | 16.36 | 16.36 | 0.68% | 10,126,000 |
| Jul 24, 2025 | 16.22 | 16.40 | 16.10 | 16.25 | 16.25 | 0.74% | 10,021,881 |
| Jul 23, 2025 | 16.03 | 16.26 | 15.97 | 16.13 | 16.13 | 0.37% | 10,871,195 |
| Jul 22, 2025 | 16.05 | 16.13 | 15.94 | 16.07 | 16.07 | -0.25% | 10,693,058 |
| Jul 21, 2025 | 16.18 | 16.26 | 16.04 | 16.11 | 16.11 | - | 8,551,200 |