Skip to main content
logo
IKD Co., Ltd. (SHA:600933)
China flag China · Delayed Price · Currency is CNY
16.86
-0.04 (-0.24%)
At close: Mar 31, 2026

IKD Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202616.9117.1016.8116.8616.86-0.24%7,455,323
Mar 30, 202616.8017.1816.7216.9016.90-0.18%9,432,202
Mar 27, 202616.7016.9716.6516.9316.930.18%8,272,852
Mar 26, 202616.6417.1816.5416.9016.901.32%11,817,840
Mar 25, 202616.5516.8716.5316.6816.680.79%11,808,610
Mar 24, 202616.7416.8016.2616.5516.550.49%8,681,035
Mar 23, 202616.8416.8416.2816.4716.47-2.54%15,675,170
Mar 20, 202617.2517.3516.9016.9016.90-1.80%9,659,502
Mar 19, 202617.1417.3217.0017.2117.21-1.15%8,753,980
Mar 18, 202617.5717.6817.2517.4117.41-0.91%8,964,666
Mar 17, 202617.6818.1017.5317.5717.57-0.34%11,945,980
Mar 16, 202617.5217.7517.3317.6317.630.17%9,623,762
Mar 13, 202617.8117.9017.5517.6017.60-1.79%10,547,330
Mar 12, 202617.7018.3717.6317.9217.921.53%16,084,330
Mar 11, 202617.6217.7617.5517.6517.650.23%7,714,074
Mar 10, 202617.5017.8517.5017.6117.612.74%10,451,390
Mar 9, 202617.2917.3016.6117.1417.14-1.72%13,613,680
Mar 6, 202617.0017.5817.0017.4417.442.17%8,563,506
Mar 5, 202617.2017.2816.9717.0717.070.83%7,527,500
Mar 4, 202617.0617.3516.8816.9316.93-1.57%12,369,320
Mar 3, 202617.8518.0317.1917.2017.20-3.64%14,249,560
Mar 2, 202618.2618.3517.7817.8517.85-3.20%19,007,323
Feb 27, 202618.4218.4718.2718.4418.44-8,673,672
Feb 26, 202618.6918.7218.3018.4418.44-1.28%13,340,254
Feb 25, 202618.5718.8618.5018.6818.680.59%10,106,863
Feb 24, 202618.8018.9018.3818.5718.570.54%10,667,780
Feb 13, 202618.4518.7818.3018.4718.470.38%13,518,710
Feb 12, 202618.3318.6518.0018.4018.400.38%13,806,920
Feb 11, 202618.6418.6918.2018.3318.33-1.29%12,079,520
Feb 10, 202618.8018.9918.3918.5718.57-1.59%15,317,910
Feb 9, 202619.3519.4218.6918.8718.87-1.46%17,063,110
Feb 6, 202619.2319.4418.8119.1519.15-0.73%12,678,700
Feb 5, 202619.6519.7019.0719.2919.29-1.53%10,875,837
Feb 4, 202618.7119.9118.6819.5919.594.48%27,591,270
Feb 3, 202618.6018.9318.2118.7518.751.57%16,299,160
Feb 2, 202619.0819.2518.4518.4618.46-3.75%13,083,400
Jan 30, 202619.2819.4518.7519.1819.18-0.67%11,189,200
Jan 29, 202619.1019.9418.9219.3119.311.26%17,473,980
Jan 28, 202619.4519.5218.9819.0719.07-1.85%11,230,950
Jan 27, 202619.5719.6618.9619.4319.43-1.07%12,406,400
Jan 26, 202620.5820.6919.4019.6419.64-4.15%23,150,979
Jan 23, 202619.9920.6419.9920.4920.492.60%24,298,810
Jan 22, 202620.3520.4819.9119.9719.97-1.53%15,335,870
Jan 21, 202619.9520.5919.9020.2820.281.05%13,818,930
Jan 20, 202620.2920.4819.8720.0720.07-1.08%13,111,305
Jan 19, 202620.4620.6820.2420.2920.29-16,962,291
Jan 16, 202619.6720.5819.5720.2920.293.52%30,374,086
Jan 15, 202619.5519.7919.4219.6019.600.15%8,906,256
Jan 14, 202619.9420.0819.4219.5719.57-1.86%16,304,400
Jan 13, 202620.2020.3619.8219.9419.94-1.19%14,639,790