Imeik Technology Development Co.,Ltd. (SHE:300896)
China
· Delayed Price · Currency is CNY 142.97
+2.56 (1.82%)
At close: Dec 5, 2025
SHE:300896 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 140.41 | 143.30 | 139.03 | 142.97 | 142.97 | 1.82% | 2,548,124 |
| Dec 4, 2025 | 144.08 | 144.75 | 140.22 | 140.41 | 140.41 | -2.29% | 2,811,763 |
| Dec 3, 2025 | 145.10 | 145.56 | 142.75 | 143.70 | 143.70 | -0.94% | 1,932,298 |
| Dec 2, 2025 | 146.00 | 146.26 | 144.60 | 145.06 | 145.06 | -0.64% | 1,603,097 |
| Dec 1, 2025 | 144.00 | 146.44 | 144.00 | 146.00 | 146.00 | 0.43% | 1,986,158 |
| Nov 28, 2025 | 146.27 | 146.27 | 142.58 | 145.37 | 145.37 | -0.61% | 2,796,367 |
| Nov 27, 2025 | 145.00 | 148.22 | 144.98 | 146.26 | 146.26 | 0.83% | 2,902,213 |
| Nov 26, 2025 | 145.59 | 146.99 | 144.30 | 145.05 | 145.05 | -0.34% | 2,511,071 |
| Nov 25, 2025 | 146.98 | 147.70 | 145.21 | 145.54 | 145.54 | -0.31% | 3,039,830 |
| Nov 24, 2025 | 148.50 | 149.26 | 145.00 | 145.99 | 145.99 | -1.36% | 2,406,708 |
| Nov 21, 2025 | 151.99 | 152.28 | 147.84 | 148.00 | 148.00 | -1.88% | 2,913,177 |
| Nov 20, 2025 | 155.50 | 155.63 | 150.49 | 150.84 | 150.84 | -3.00% | 3,155,638 |
| Nov 19, 2025 | 154.44 | 157.56 | 154.20 | 155.51 | 155.51 | 0.58% | 2,452,827 |
| Nov 18, 2025 | 155.76 | 157.27 | 154.13 | 154.61 | 154.61 | -0.86% | 2,099,375 |
| Nov 17, 2025 | 156.80 | 157.13 | 154.98 | 155.95 | 155.95 | -1.05% | 2,689,432 |
| Nov 14, 2025 | 159.00 | 162.65 | 157.30 | 157.61 | 157.61 | -1.25% | 3,729,691 |
| Nov 13, 2025 | 157.60 | 160.18 | 157.00 | 159.60 | 159.60 | 1.22% | 3,368,834 |
| Nov 12, 2025 | 160.00 | 162.13 | 157.50 | 157.68 | 157.68 | -2.04% | 4,512,381 |
| Nov 11, 2025 | 155.97 | 162.05 | 153.80 | 160.97 | 160.97 | 2.86% | 8,203,132 |
| Nov 10, 2025 | 148.84 | 161.40 | 148.33 | 156.50 | 156.50 | 4.92% | 11,039,290 |
| Nov 7, 2025 | 151.50 | 151.73 | 149.12 | 149.16 | 149.16 | -1.87% | 3,094,028 |
| Nov 6, 2025 | 151.78 | 152.48 | 150.00 | 152.00 | 152.00 | 0.38% | 3,151,788 |
| Nov 5, 2025 | 151.00 | 152.49 | 150.55 | 151.43 | 151.43 | -0.32% | 2,202,298 |
| Nov 4, 2025 | 156.80 | 156.84 | 151.74 | 151.92 | 151.92 | -3.46% | 4,353,973 |
| Nov 3, 2025 | 160.00 | 160.09 | 156.91 | 157.37 | 157.37 | -1.70% | 3,342,969 |
| Oct 31, 2025 | 158.79 | 160.78 | 158.30 | 160.09 | 160.09 | 0.76% | 2,575,656 |
| Oct 30, 2025 | 160.38 | 160.99 | 158.18 | 158.89 | 158.89 | -0.89% | 3,006,160 |
| Oct 29, 2025 | 161.81 | 163.30 | 157.00 | 160.32 | 160.32 | -1.97% | 5,396,411 |
| Oct 28, 2025 | 166.11 | 166.80 | 163.20 | 163.54 | 163.54 | -1.74% | 3,211,371 |
| Oct 27, 2025 | 167.99 | 168.66 | 166.00 | 166.43 | 166.43 | -0.61% | 2,635,954 |
| Oct 24, 2025 | 167.04 | 167.98 | 166.68 | 167.45 | 167.45 | 0.14% | 1,528,817 |
| Oct 23, 2025 | 166.52 | 167.39 | 165.00 | 167.21 | 167.21 | 0.64% | 1,708,534 |
| Oct 22, 2025 | 167.82 | 169.50 | 166.00 | 166.15 | 166.15 | -0.98% | 1,746,737 |
| Oct 21, 2025 | 167.50 | 168.50 | 166.60 | 167.80 | 167.80 | 0.46% | 1,666,480 |
| Oct 20, 2025 | 170.02 | 170.39 | 166.00 | 167.03 | 167.03 | -1.49% | 2,782,113 |
| Oct 17, 2025 | 174.21 | 174.43 | 169.55 | 169.55 | 169.55 | -2.88% | 3,108,031 |
| Oct 16, 2025 | 175.40 | 178.70 | 174.33 | 174.57 | 174.57 | -0.33% | 2,224,938 |
| Oct 15, 2025 | 175.80 | 176.53 | 173.72 | 175.15 | 175.15 | -0.19% | 2,351,525 |
| Oct 14, 2025 | 175.72 | 177.09 | 175.04 | 175.49 | 175.49 | -0.10% | 2,416,647 |
| Oct 13, 2025 | 174.44 | 177.50 | 174.07 | 175.66 | 175.66 | -2.32% | 2,871,648 |
| Oct 10, 2025 | 180.46 | 182.00 | 179.50 | 179.84 | 179.84 | -0.32% | 2,701,921 |
| Oct 9, 2025 | 180.50 | 181.32 | 178.00 | 180.42 | 180.42 | -0.62% | 2,932,828 |
| Sep 30, 2025 | 181.96 | 182.50 | 180.10 | 181.55 | 181.55 | -0.36% | 2,398,890 |
| Sep 29, 2025 | 181.28 | 182.50 | 177.70 | 182.20 | 182.20 | -0.01% | 2,673,984 |
| Sep 26, 2025 | 181.25 | 183.50 | 179.66 | 182.21 | 182.21 | 0.64% | 2,974,873 |
| Sep 25, 2025 | 180.77 | 181.80 | 179.40 | 181.05 | 179.85 | -0.08% | 2,240,121 |
| Sep 24, 2025 | 179.60 | 182.00 | 178.52 | 181.20 | 180.00 | 0.68% | 2,534,883 |
| Sep 23, 2025 | 182.10 | 182.90 | 178.03 | 179.97 | 178.78 | -1.63% | 3,547,359 |
| Sep 22, 2025 | 186.60 | 186.60 | 182.00 | 182.95 | 181.74 | -2.03% | 3,081,087 |
| Sep 19, 2025 | 186.50 | 187.73 | 185.12 | 186.74 | 185.50 | 0.07% | 3,239,883 |