InnoCare Pharma Limited (SHA:688428)
China · Delayed Price · Currency is CNY 30.75
+0.59 (1.96%)
At close: Aug 5, 2025, 2:57 PM CST
InnoCare Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 30.83 | 31.74 | 30.60 | 30.84 | - | 0.29% | 5,423,910 |
| Aug 5, 2025 | 30.17 | 31.30 | 30.01 | 30.75 | - | 1.96% | 6,528,350 |
| Aug 4, 2025 | 29.30 | 30.30 | 29.01 | 30.16 | - | 2.72% | 6,870,511 |
| Aug 1, 2025 | 30.10 | 30.79 | 29.20 | 29.36 | - | -2.97% | 6,433,188 |
| Jul 31, 2025 | 30.36 | 31.23 | 30.03 | 30.26 | - | -0.13% | 6,006,944 |
| Jul 30, 2025 | 30.25 | 31.48 | 30.10 | 30.30 | - | -1.34% | 6,589,659 |
| Jul 29, 2025 | 29.91 | 31.50 | 29.71 | 30.71 | - | 2.78% | 8,227,735 |
| Jul 28, 2025 | 29.80 | 30.50 | 29.50 | 29.88 | - | 1.36% | 6,496,771 |
| Jul 25, 2025 | 30.09 | 30.22 | 29.35 | 29.48 | - | -2.42% | 5,777,738 |
| Jul 24, 2025 | 30.50 | 30.80 | 29.98 | 30.21 | - | -0.03% | 5,088,138 |
| Jul 23, 2025 | 31.15 | 31.58 | 30.14 | 30.22 | - | -4.25% | 8,651,857 |
| Jul 22, 2025 | 30.00 | 32.62 | 29.78 | 31.56 | - | 5.52% | 10,854,653 |
| Jul 21, 2025 | 30.30 | 30.73 | 29.65 | 29.91 | - | -2.25% | 8,107,405 |
| Jul 18, 2025 | 30.50 | 31.27 | 29.73 | 30.60 | - | -0.33% | 7,722,864 |
| Jul 17, 2025 | 30.10 | 30.89 | 29.72 | 30.70 | - | 1.49% | 9,620,266 |
| Jul 16, 2025 | 30.39 | 30.66 | 29.50 | 30.25 | - | -0.56% | 8,416,655 |
| Jul 15, 2025 | 28.56 | 30.85 | 28.06 | 30.42 | - | 6.36% | 12,128,624 |
| Jul 14, 2025 | 28.18 | 29.12 | 27.90 | 28.60 | - | 1.02% | 8,456,227 |
| Jul 11, 2025 | 25.72 | 28.73 | 25.72 | 28.31 | - | 9.31% | 14,213,102 |
| Jul 10, 2025 | 25.20 | 26.75 | 24.89 | 25.90 | - | 3.11% | 8,340,437 |
| Jul 9, 2025 | 24.86 | 25.47 | 24.55 | 25.12 | - | 0.76% | 5,297,960 |
| Jul 8, 2025 | 25.05 | 25.58 | 24.73 | 24.93 | - | -0.40% | 5,213,827 |
| Jul 7, 2025 | 25.02 | 26.20 | 24.72 | 25.03 | - | -0.75% | 7,450,958 |
| Jul 4, 2025 | 25.17 | 25.50 | 24.18 | 25.22 | - | 0.88% | 9,036,126 |
| Jul 3, 2025 | 24.70 | 25.68 | 24.53 | 25.00 | - | 0.48% | 7,053,785 |
| Jul 2, 2025 | 25.66 | 25.90 | 24.71 | 24.88 | - | -3.64% | 6,846,563 |
| Jul 1, 2025 | 24.47 | 26.00 | 24.27 | 25.82 | - | 5.69% | 12,078,288 |
| Jun 30, 2025 | 24.00 | 24.92 | 24.00 | 24.43 | - | 1.41% | 9,080,364 |
| Jun 27, 2025 | 24.01 | 25.17 | 23.81 | 24.09 | - | 0.25% | 11,724,974 |
| Jun 26, 2025 | 23.68 | 24.55 | 23.48 | 24.03 | - | 0.46% | 13,766,200 |
| Jun 25, 2025 | 23.80 | 25.14 | 23.60 | 23.92 | - | 1.36% | 14,431,637 |
| Jun 24, 2025 | 24.00 | 24.38 | 23.51 | 23.60 | - | -1.46% | 9,217,770 |
| Jun 23, 2025 | 23.46 | 24.08 | 23.31 | 23.95 | - | 1.40% | 9,356,786 |
| Jun 20, 2025 | 24.62 | 24.68 | 23.56 | 23.62 | - | -4.26% | 8,612,054 |
| Jun 19, 2025 | 25.18 | 25.67 | 24.19 | 24.67 | - | -1.04% | 8,140,331 |
| Jun 18, 2025 | 25.39 | 25.63 | 24.74 | 24.93 | - | -1.50% | 7,551,222 |
| Jun 17, 2025 | 27.39 | 27.57 | 25.13 | 25.31 | - | -8.50% | 11,284,344 |
| Jun 16, 2025 | 28.00 | 28.00 | 26.30 | 27.66 | - | -0.86% | 11,466,937 |
| Jun 13, 2025 | 27.00 | 28.33 | 26.01 | 27.90 | - | 2.24% | 13,525,131 |
| Jun 12, 2025 | 26.04 | 27.99 | 25.72 | 27.29 | - | 4.76% | 14,293,614 |
| Jun 11, 2025 | 26.39 | 26.71 | 25.81 | 26.05 | - | -1.33% | 7,713,625 |
| Jun 10, 2025 | 27.00 | 27.68 | 26.00 | 26.40 | - | -2.22% | 14,645,423 |
| Jun 9, 2025 | 24.39 | 28.73 | 24.05 | 27.00 | - | 9.93% | 15,172,596 |
| Jun 6, 2025 | 23.88 | 24.63 | 23.51 | 24.56 | - | 2.42% | 5,339,482 |
| Jun 5, 2025 | 24.53 | 24.90 | 23.68 | 23.98 | - | -2.24% | 6,547,749 |
| Jun 4, 2025 | 23.52 | 25.10 | 23.52 | 24.53 | - | 3.28% | 8,342,140 |
| Jun 3, 2025 | 23.93 | 24.20 | 23.01 | 23.75 | - | -1.12% | 8,018,824 |
| May 30, 2025 | 23.15 | 24.24 | 22.80 | 24.02 | - | 4.48% | 7,613,756 |
| May 29, 2025 | 22.05 | 23.26 | 21.92 | 22.99 | - | 4.17% | 6,171,422 |
| May 28, 2025 | 22.01 | 22.45 | 21.70 | 22.07 | - | 0.27% | 3,761,514 |