Skip to main content
logo
IKD Co., Ltd. (SHA:600933)
China flag China · Delayed Price · Currency is CNY
15.61
-0.15 (-0.95%)
Jun 2, 2026, 3:00 PM CST

IKD Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202615.9516.0415.6015.6115.61-0.95%10,324,482
Jun 1, 202615.8116.0915.6415.7615.76-1.25%11,962,940
May 29, 202616.6216.8515.7915.9615.96-3.62%22,256,422
May 28, 202616.9616.9716.3016.5616.56-2.30%15,356,720
May 27, 202617.4817.7016.8016.9516.95-3.75%19,043,383
May 26, 202617.6717.8317.2917.6117.61-0.79%16,079,630
May 25, 202617.7017.9817.5817.7517.750.80%14,746,515
May 22, 202617.7117.7617.3617.6117.610.63%18,178,120
May 21, 202616.8718.2516.8717.5017.503.98%38,734,950
May 20, 202617.3817.4016.6616.8316.83-3.83%20,481,583
May 19, 202617.3617.8217.3617.5017.500.81%14,057,130
May 18, 202617.6817.6817.3117.3617.36-1.59%16,839,850
May 15, 202617.9118.2517.0917.6417.641.50%33,759,900
May 14, 202617.9217.9317.3717.3817.38-3.01%12,770,930
May 13, 202617.6517.9517.3317.9217.921.19%14,489,910
May 12, 202617.9518.0617.5517.7117.71-1.45%14,801,040
May 11, 202617.9518.0817.6317.9717.970.56%18,620,500
May 8, 202617.4918.1417.4617.8717.871.71%25,164,550
May 7, 202617.1117.6316.9517.5717.572.57%26,333,440
May 6, 202617.1017.3616.9017.1317.130.94%23,077,840
Apr 30, 202616.7017.4816.5516.9716.972.85%30,858,180
Apr 29, 202616.1216.5615.9216.5016.501.98%19,701,480
Apr 28, 202617.0017.0116.0416.1816.18-4.94%32,086,630
Apr 27, 202616.7417.3416.7317.0217.021.67%18,723,200
Apr 24, 202616.8316.9016.5216.7416.74-0.48%10,802,920
Apr 23, 202616.9417.1416.7316.8216.82-0.77%19,466,380
Apr 22, 202616.8617.1716.8116.9516.950.12%14,442,250
Apr 21, 202616.8717.0416.7316.9316.930.06%10,215,800
Apr 20, 202617.0217.0916.8616.9216.92-0.82%11,461,380
Apr 17, 202617.3017.3116.9017.0617.06-1.61%12,930,600
Apr 16, 202617.4617.5417.2317.3417.340.29%11,365,780
Apr 15, 202617.1717.6717.1717.2917.291.23%12,849,040
Apr 14, 202617.0617.2716.9217.0817.080.71%8,878,089
Apr 13, 202617.2417.2416.7616.9616.96-1.74%11,018,560
Apr 10, 202617.2817.5517.2417.2617.260.64%10,416,570
Apr 9, 202617.0117.2816.8917.1517.150.06%9,722,180
Apr 8, 202616.6317.2516.6217.1417.145.09%13,839,090
Apr 7, 202616.5716.6516.2516.3116.31-1.45%7,960,969
Apr 3, 202616.9016.9016.4216.5516.55-1.72%5,869,561
Apr 2, 202617.0317.0316.7116.8416.84-1.12%6,181,446
Apr 1, 202617.0617.1516.9917.0317.031.01%7,168,801
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