IKD Co., Ltd. (SHA:600933)
China · Delayed Price · Currency is CNY 19.17
+0.87 (4.75%)
Sep 5, 2025, 3:00 PM CST
IKD Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 16.35 | 16.38 | 16.01 | 16.11 | 16.11 | -1.04% | 9,127,579 |
| Jul 17, 2025 | 16.03 | 16.36 | 15.92 | 16.28 | 16.28 | 1.56% | 11,300,100 |
| Jul 16, 2025 | 15.86 | 16.33 | 15.81 | 16.03 | 16.03 | 1.07% | 14,756,100 |
| Jul 15, 2025 | 15.76 | 16.03 | 15.70 | 15.86 | 15.86 | -0.13% | 11,721,453 |
| Jul 14, 2025 | 15.74 | 15.95 | 15.57 | 15.88 | 15.88 | 0.95% | 9,167,110 |
| Jul 11, 2025 | 15.58 | 15.82 | 15.52 | 15.73 | 15.73 | 1.03% | 8,143,400 |
| Jul 10, 2025 | 15.60 | 15.71 | 15.52 | 15.57 | 15.57 | -0.32% | 5,815,000 |
| Jul 9, 2025 | 15.90 | 16.02 | 15.58 | 15.62 | 15.62 | -1.64% | 9,275,851 |
| Jul 8, 2025 | 15.50 | 16.04 | 15.50 | 15.88 | 15.88 | 1.60% | 12,142,093 |
| Jul 7, 2025 | 15.51 | 15.69 | 15.31 | 15.63 | 15.63 | 0.84% | 7,364,420 |
| Jul 4, 2025 | 15.61 | 15.68 | 15.36 | 15.50 | 15.50 | -1.02% | 8,284,630 |
| Jul 3, 2025 | 15.58 | 15.80 | 15.58 | 15.66 | 15.66 | 0.26% | 6,711,000 |
| Jul 2, 2025 | 15.83 | 15.83 | 15.53 | 15.62 | 15.62 | -1.58% | 10,419,900 |
| Jul 1, 2025 | 16.01 | 16.03 | 15.73 | 15.87 | 15.87 | -0.87% | 8,917,055 |
| Jun 30, 2025 | 15.91 | 16.02 | 15.78 | 16.01 | 16.01 | 0.57% | 10,440,669 |