Skip to main content
logo
IKD Co., Ltd. (SHA:600933)
China flag China · Delayed Price · Currency is CNY
13.29
-0.57 (-4.11%)
Jul 13, 2026, 3:00 PM CST

IKD Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202613.5014.1713.4913.8613.862.59%14,450,980
Jul 9, 202614.0014.0213.3513.5113.51-3.50%14,893,240
Jul 8, 202614.6414.6413.9614.0014.00-4.37%12,211,089
Jul 7, 202615.1115.2614.5314.6414.64-3.11%10,600,400
Jul 6, 202615.4115.6015.1115.1115.11-1.82%13,174,065
Jul 3, 202614.8015.7114.7215.3915.395.34%23,445,050
Jul 2, 202614.5815.2114.5314.6114.61-0.34%13,402,239
Jul 1, 202614.7314.8714.4114.6614.66-0.81%11,452,500
Jun 30, 202614.4714.9614.2814.7814.782.57%13,985,521
Jun 29, 202614.1214.7113.5714.4114.412.05%20,205,412
Jun 26, 202614.6014.6014.1114.1214.12-3.62%12,272,200
Jun 25, 202614.9114.9814.5114.6514.65-1.61%11,750,914
Jun 24, 202615.1815.3514.8714.8914.89-1.85%10,099,985
Jun 23, 202615.3015.6314.9815.1715.17-1.69%13,931,010
Jun 22, 202615.8315.8315.0715.4315.43-1.91%19,453,025
Jun 18, 202615.4415.9615.3515.7315.731.88%18,135,410
Jun 17, 202614.8016.0014.6715.4415.444.39%23,673,180
Jun 16, 202614.8814.9814.5714.7914.791.51%12,512,310
Jun 15, 202614.7715.0514.7714.9714.571.56%10,620,300
Jun 12, 202614.5914.8714.4314.7414.352.36%10,050,230
Jun 11, 202614.5714.5714.1614.4014.02-1.30%11,340,360
Jun 10, 202614.9014.9614.4114.5914.20-2.73%11,597,860
Jun 9, 202615.2315.2714.7315.0014.60-0.66%12,806,814
Jun 8, 202615.0015.2814.8415.1014.70-1.88%14,944,703
Jun 5, 202615.3715.7514.9315.3914.98-0.39%21,708,770
Jun 4, 202615.4715.7915.3215.4515.04-0.64%10,207,640
Jun 3, 202615.6015.9215.3815.5515.13-0.38%13,004,630
Jun 2, 202615.9516.0415.6015.6115.19-0.95%10,324,480
Jun 1, 202615.8116.0915.6415.7615.34-1.25%11,962,940
May 29, 202616.6216.8515.7915.9615.53-3.62%22,256,420
May 28, 202616.9616.9716.3016.5616.12-2.30%15,356,720
May 27, 202617.4817.7016.8016.9516.50-3.75%19,043,380
May 26, 202617.6717.8317.2917.6117.14-0.79%16,079,630
May 25, 202617.7017.9817.5817.7517.280.80%14,746,510
May 22, 202617.7117.7617.3617.6117.140.63%18,178,120
May 21, 202616.8718.2516.8717.5017.033.98%38,734,950
May 20, 202617.3817.4016.6616.8316.38-3.83%20,481,580
May 19, 202617.3617.8217.3617.5017.030.81%14,057,130
May 18, 202617.6817.6817.3117.3616.90-1.59%16,839,850
May 15, 202617.9118.2517.0917.6417.171.50%33,759,900
May 14, 202617.9217.9317.3717.3816.92-3.01%12,770,930
May 13, 202617.6517.9517.3317.9217.441.19%14,489,910
May 12, 202617.9518.0617.5517.7117.24-1.45%14,801,040
May 11, 202617.9518.0817.6317.9717.490.56%18,620,500
May 8, 202617.4918.1417.4617.8717.391.71%25,164,550
May 7, 202617.1117.6316.9517.5717.102.57%26,333,440
May 6, 202617.1017.3616.9017.1316.670.94%23,077,840
Apr 30, 202616.7017.4816.5516.9716.522.85%30,858,180
Apr 29, 202616.1216.5615.9216.5016.061.98%19,701,480
Apr 28, 202617.0017.0116.0416.1815.75-4.94%32,086,630