InnoCare Pharma Limited (SHA:688428)
China · Delayed Price · Currency is CNY 22.41
+0.36 (1.63%)
At close: Oct 24, 2025
InnoCare Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 22.12 | 22.68 | 21.91 | 22.41 | 22.41 | 1.63% | 5,910,826 |
| Oct 23, 2025 | 23.00 | 23.19 | 21.59 | 22.05 | 22.05 | -4.59% | 12,327,800 |
| Oct 22, 2025 | 23.99 | 24.14 | 23.06 | 23.11 | 23.11 | -3.14% | 6,770,056 |
| Oct 21, 2025 | 24.47 | 24.47 | 23.40 | 23.86 | 23.86 | -1.49% | 6,829,542 |
| Oct 20, 2025 | 24.05 | 24.49 | 23.80 | 24.22 | 24.22 | 1.98% | 4,761,020 |
| Oct 17, 2025 | 24.70 | 24.80 | 23.60 | 23.75 | 23.75 | -3.57% | 6,127,974 |
| Oct 16, 2025 | 24.50 | 25.29 | 24.25 | 24.63 | 24.63 | 0.53% | 6,022,272 |
| Oct 15, 2025 | 24.50 | 24.88 | 23.81 | 24.50 | 24.50 | 0.20% | 7,475,730 |
| Oct 14, 2025 | 24.11 | 25.62 | 24.11 | 24.45 | 24.45 | 0.87% | 7,875,666 |
| Oct 13, 2025 | 23.04 | 24.79 | 23.04 | 24.24 | 24.24 | -0.21% | 9,091,164 |
| Oct 10, 2025 | 26.28 | 26.40 | 23.95 | 24.29 | 24.29 | -9.16% | 19,788,848 |
| Oct 9, 2025 | 31.42 | 31.42 | 26.09 | 26.74 | 26.74 | -6.24% | 28,161,489 |
| Sep 30, 2025 | 27.77 | 28.93 | 27.70 | 28.52 | 28.52 | 2.81% | 6,301,173 |
| Sep 29, 2025 | 27.90 | 28.29 | 27.03 | 27.74 | 27.74 | -0.57% | 5,229,025 |
| Sep 26, 2025 | 28.77 | 28.90 | 27.60 | 27.90 | 27.90 | -3.69% | 7,149,064 |
| Sep 25, 2025 | 28.19 | 30.16 | 28.19 | 28.97 | 28.97 | 3.17% | 13,616,134 |
| Sep 24, 2025 | 27.00 | 29.03 | 26.95 | 28.08 | 28.08 | 2.11% | 10,527,293 |
| Sep 23, 2025 | 27.01 | 27.74 | 26.52 | 27.50 | 27.50 | 0.11% | 7,582,139 |
| Sep 22, 2025 | 26.45 | 27.79 | 26.32 | 27.47 | 27.47 | 4.37% | 7,415,230 |
| Sep 19, 2025 | 26.58 | 27.53 | 26.26 | 26.32 | 26.32 | -2.52% | 5,277,963 |
| Sep 18, 2025 | 27.20 | 27.70 | 26.58 | 27.00 | 27.00 | 0.37% | 7,989,134 |
| Sep 17, 2025 | 27.03 | 27.37 | 26.70 | 26.90 | 26.90 | -1.50% | 5,513,165 |
| Sep 16, 2025 | 27.44 | 27.66 | 26.50 | 27.31 | 27.31 | -0.47% | 8,099,757 |
| Sep 15, 2025 | 29.07 | 29.58 | 27.34 | 27.44 | 27.44 | -8.20% | 17,564,716 |
| Sep 12, 2025 | 26.71 | 30.99 | 26.67 | 29.89 | 29.89 | 12.16% | 21,327,842 |
| Sep 11, 2025 | 25.90 | 26.96 | 24.74 | 26.65 | 26.65 | 1.25% | 10,642,624 |
| Sep 10, 2025 | 26.47 | 27.22 | 26.14 | 26.32 | 26.32 | -0.68% | 6,854,552 |
| Sep 9, 2025 | 27.39 | 28.14 | 26.06 | 26.50 | 26.50 | -3.25% | 10,290,991 |
| Sep 8, 2025 | 28.66 | 29.01 | 26.80 | 27.39 | 27.39 | -4.43% | 11,397,803 |
| Sep 5, 2025 | 27.86 | 28.75 | 27.00 | 28.66 | 28.66 | 3.43% | 7,565,153 |
| Sep 4, 2025 | 29.59 | 29.98 | 27.21 | 27.71 | 27.71 | -6.29% | 10,263,146 |
| Sep 3, 2025 | 28.72 | 30.19 | 28.72 | 29.57 | 29.57 | 2.67% | 11,370,653 |
| Sep 2, 2025 | 29.75 | 30.50 | 28.32 | 28.80 | 28.80 | -2.83% | 11,067,738 |
| Sep 1, 2025 | 28.90 | 30.58 | 28.49 | 29.64 | 29.64 | 3.28% | 12,051,843 |
| Aug 29, 2025 | 28.12 | 29.23 | 27.57 | 28.70 | 28.70 | 2.79% | 10,523,898 |
| Aug 28, 2025 | 28.51 | 28.90 | 26.43 | 27.92 | 27.92 | -2.07% | 14,373,825 |
| Aug 27, 2025 | 28.95 | 29.30 | 28.45 | 28.51 | 28.51 | -1.35% | 5,577,339 |
| Aug 26, 2025 | 29.70 | 30.59 | 28.75 | 28.90 | 28.90 | -2.40% | 9,258,028 |
| Aug 25, 2025 | 30.45 | 30.68 | 29.31 | 29.61 | 29.61 | -2.50% | 11,884,427 |
| Aug 22, 2025 | 30.30 | 30.38 | 29.87 | 30.37 | 30.37 | 0.53% | 5,500,563 |
| Aug 21, 2025 | 30.30 | 30.59 | 29.81 | 30.21 | 30.21 | -0.30% | 6,801,746 |
| Aug 20, 2025 | 31.79 | 31.81 | 28.66 | 30.30 | 30.30 | -4.75% | 15,493,810 |
| Aug 19, 2025 | 33.51 | 33.60 | 31.43 | 31.81 | 31.81 | -5.07% | 10,739,919 |
| Aug 18, 2025 | 31.41 | 34.02 | 30.81 | 33.51 | 33.51 | 6.55% | 11,041,320 |
| Aug 15, 2025 | 29.71 | 31.49 | 29.37 | 31.45 | 31.45 | 5.47% | 9,768,853 |
| Aug 14, 2025 | 29.01 | 30.76 | 28.91 | 29.82 | 29.82 | 2.83% | 8,855,464 |
| Aug 13, 2025 | 28.04 | 29.54 | 28.00 | 29.00 | 29.00 | 3.68% | 7,773,184 |
| Aug 12, 2025 | 28.32 | 28.54 | 27.50 | 27.97 | 27.97 | -2.10% | 7,210,697 |
| Aug 11, 2025 | 28.07 | 28.81 | 28.07 | 28.57 | 28.57 | -0.03% | 5,319,260 |
| Aug 8, 2025 | 29.23 | 29.30 | 28.49 | 28.58 | 28.58 | -2.59% | 6,121,603 |