Indium Target Advanced Materials (Harbin) Co., Ltd. (SHE:000711)
China · Delayed Price · Currency is CNY 6.18
-0.32 (-4.92%)
May 29, 2026, 3:04 PM CST
SHE:000711 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.40 | 6.53 | 6.18 | 6.18 | 6.18 | -4.92% | 104,467,300 |
| May 28, 2026 | 6.61 | 6.77 | 6.36 | 6.50 | 6.50 | -1.52% | 114,289,500 |
| May 27, 2026 | 6.31 | 6.69 | 6.13 | 6.60 | 6.60 | 3.45% | 155,023,400 |
| May 26, 2026 | 6.38 | 6.38 | 5.81 | 6.38 | 6.38 | 4.93% | 156,318,015 |
| May 25, 2026 | 6.06 | 6.08 | 6.00 | 6.08 | 6.08 | 5.01% | 27,869,120 |
| May 22, 2026 | 5.60 | 5.79 | 5.35 | 5.79 | 5.79 | 5.08% | 109,995,497 |
| May 21, 2026 | 5.80 | 6.00 | 5.51 | 5.51 | 5.51 | -5.00% | 132,778,285 |
| May 20, 2026 | 6.09 | 6.21 | 5.79 | 5.80 | 5.80 | -4.76% | 151,773,724 |
| May 19, 2026 | 6.20 | 6.53 | 5.95 | 6.09 | 6.09 | -2.09% | 185,450,700 |
| May 18, 2026 | 5.62 | 6.22 | 5.62 | 6.22 | 6.22 | 5.07% | 146,780,100 |
| May 15, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -4.98% | 16,388,000 |
| May 14, 2026 | 6.84 | 6.89 | 6.23 | 6.23 | 6.23 | -5.03% | 181,014,000 |
| May 13, 2026 | 6.49 | 6.56 | 6.42 | 6.56 | 6.56 | 4.96% | 55,989,130 |
| May 12, 2026 | 6.06 | 6.25 | 6.01 | 6.25 | 6.25 | 5.04% | 56,930,250 |
| May 11, 2026 | 5.74 | 5.95 | 5.55 | 5.95 | 5.95 | 4.94% | 95,386,270 |
| May 8, 2026 | 5.70 | 5.70 | 5.18 | 5.67 | 5.67 | 4.42% | 184,133,800 |
| May 7, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 5.03% | 11,733,490 |
| May 6, 2026 | 5.06 | 5.17 | 5.05 | 5.17 | 5.17 | 5.08% | 31,116,240 |
| Apr 30, 2026 | 4.66 | 4.96 | 4.63 | 4.92 | 4.92 | 2.93% | 115,523,500 |
| Apr 29, 2026 | 4.70 | 4.82 | 4.66 | 4.78 | 4.78 | 4.14% | 152,148,700 |
| Apr 28, 2026 | 4.59 | 4.59 | 4.44 | 4.59 | 4.59 | 5.03% | 118,595,900 |
| Apr 27, 2026 | 4.58 | 4.58 | 4.27 | 4.37 | 4.37 | -2.67% | 150,251,400 |
| Apr 24, 2026 | 4.25 | 4.52 | 4.18 | 4.49 | 4.49 | 3.46% | 118,119,600 |
| Apr 23, 2026 | 4.39 | 4.42 | 4.23 | 4.34 | 4.34 | 3.09% | 171,125,800 |
| Apr 22, 2026 | 4.05 | 4.21 | 4.02 | 4.21 | 4.21 | 4.99% | 98,779,160 |
| Apr 21, 2026 | 3.71 | 4.09 | 3.71 | 4.01 | 4.01 | 2.82% | 157,837,900 |
| Apr 20, 2026 | 4.00 | 4.04 | 3.90 | 3.90 | 3.90 | -4.88% | 83,740,000 |
| Apr 17, 2026 | 4.01 | 4.10 | 3.98 | 4.10 | 4.10 | 5.13% | 126,416,200 |
| Apr 16, 2026 | 3.65 | 3.90 | 3.63 | 3.90 | 3.90 | 5.12% | 131,999,200 |
| Apr 15, 2026 | 3.66 | 3.77 | 3.58 | 3.71 | 3.71 | 3.34% | 161,358,900 |
| Apr 14, 2026 | 3.44 | 3.59 | 3.39 | 3.59 | 3.59 | 4.97% | 119,432,300 |
| Apr 13, 2026 | 3.38 | 3.55 | 3.33 | 3.42 | 3.42 | -2.29% | 148,756,600 |
| Apr 10, 2026 | 3.69 | 3.71 | 3.50 | 3.50 | 3.50 | -4.89% | 153,376,600 |
| Apr 9, 2026 | 3.78 | 3.86 | 3.66 | 3.68 | 3.68 | -1.34% | 113,253,200 |
| Apr 8, 2026 | 3.80 | 3.91 | 3.72 | 3.73 | 3.73 | -4.85% | 183,822,300 |
| Apr 7, 2026 | 3.98 | 4.07 | 3.92 | 3.92 | 3.92 | -5.08% | 123,516,200 |
| Apr 3, 2026 | 3.98 | 4.13 | 3.90 | 4.13 | 4.13 | 5.09% | 233,165,700 |
| Apr 2, 2026 | 3.61 | 3.93 | 3.59 | 3.93 | 3.93 | 5.08% | 155,087,700 |
| Apr 1, 2026 | 3.62 | 3.88 | 3.52 | 3.74 | 3.74 | 0.81% | 218,735,500 |
| Mar 31, 2026 | 3.80 | 3.91 | 3.71 | 3.71 | 3.71 | -4.87% | 104,066,000 |
| Mar 30, 2026 | 3.91 | 3.99 | 3.90 | 3.90 | 3.90 | -5.11% | 155,097,300 |
| Mar 27, 2026 | 3.82 | 4.22 | 3.82 | 4.11 | 4.11 | 2.24% | 309,441,000 |
| Mar 26, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -4.96% | 14,634,700 |
| Mar 25, 2026 | 4.41 | 4.46 | 4.23 | 4.23 | 4.23 | -4.94% | 149,783,500 |
| Mar 24, 2026 | 4.86 | 4.86 | 4.40 | 4.45 | 4.45 | -3.89% | 337,446,300 |
| Mar 23, 2026 | 4.63 | 4.95 | 4.63 | 4.63 | 4.63 | -4.93% | 212,781,700 |
| Mar 20, 2026 | 4.88 | 4.88 | 4.77 | 4.87 | 4.87 | 4.73% | 296,303,700 |
| Mar 12, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 4.97% | 8,160,460 |
| Mar 11, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 4.98% | 2,938,900 |
| Mar 10, 2026 | 4.22 | 4.22 | 4.10 | 4.22 | 4.22 | 4.98% | 58,173,380 |