Skip to main content
logo
IKD Co., Ltd. (SHA:600933)
China flag China · Delayed Price · Currency is CNY
17.71
-0.26 (-1.45%)
May 12, 2026, 3:00 PM CST

IKD Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202617.9518.0617.5517.7117.71-1.45%14,801,045
May 11, 202617.9518.0817.6317.9717.970.56%18,620,500
May 8, 202617.4918.1417.4617.8717.871.71%25,164,552
May 7, 202617.1117.6316.9517.5717.572.57%26,333,443
May 6, 202617.1017.3616.9017.1317.130.94%23,077,844
Apr 30, 202616.7017.4816.5516.9716.972.85%30,858,188
Apr 29, 202616.1216.5615.9216.5016.501.98%19,701,489
Apr 28, 202617.0017.0116.0416.1816.18-4.94%32,086,631
Apr 27, 202616.7417.3416.7317.0217.021.67%18,723,200
Apr 24, 202616.8316.9016.5216.7416.74-0.48%10,802,922
Apr 23, 202616.9417.1416.7316.8216.82-0.77%19,466,387
Apr 22, 202616.8617.1716.8116.9516.950.12%14,442,259
Apr 21, 202616.8717.0416.7316.9316.930.06%10,215,800
Apr 20, 202617.0217.0916.8616.9216.92-0.82%11,461,384
Apr 17, 202617.3017.3116.9017.0617.06-1.61%12,930,600
Apr 16, 202617.4617.5417.2317.3417.340.29%11,365,782
Apr 15, 202617.1717.6717.1717.2917.291.23%12,849,047
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
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