Indium Target Advanced Materials (Harbin) Co., Ltd. (SHE:000711)
China · Delayed Price · Currency is CNY 6.23
+0.03 (0.48%)
Aug 26, 2026, 3:04 PM CST
SHE:000711 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 6.60 | 6.67 | 6.18 | 6.20 | - | -6.06% | 155,182,085 |
| Aug 24, 2026 | 6.38 | 6.74 | 6.28 | 6.60 | 6.60 | 2.48% | 130,869,190 |
| Aug 21, 2026 | 6.30 | 6.47 | 6.20 | 6.44 | 6.44 | 5.40% | 140,301,219 |
| Aug 20, 2026 | 5.87 | 6.18 | 5.81 | 6.11 | 6.11 | -0.33% | 105,815,496 |
| Aug 19, 2026 | 6.00 | 6.24 | 5.91 | 6.13 | 6.13 | 4.25% | 140,180,450 |
| Aug 18, 2026 | 5.78 | 6.02 | 5.38 | 5.88 | 5.88 | 0.51% | 166,363,990 |
| Aug 17, 2026 | 6.12 | 6.22 | 5.82 | 5.85 | 5.85 | -6.25% | 150,164,900 |
| Aug 14, 2026 | 6.11 | 6.39 | 6.03 | 6.24 | 6.24 | 3.14% | 127,439,574 |
| Aug 13, 2026 | 6.14 | 6.39 | 5.91 | 6.05 | 6.05 | -0.66% | 144,215,837 |
| Aug 12, 2026 | 5.72 | 6.14 | 5.67 | 6.09 | 6.09 | 8.75% | 122,908,100 |
| Aug 11, 2026 | 5.59 | 5.74 | 5.56 | 5.60 | 5.60 | -3.11% | 83,431,200 |
| Aug 10, 2026 | 5.62 | 5.85 | 5.53 | 5.78 | 5.78 | 3.77% | 119,769,640 |
| Aug 7, 2026 | 5.09 | 5.60 | 5.07 | 5.57 | 5.57 | 9.43% | 131,459,983 |
| Aug 6, 2026 | 5.25 | 5.29 | 5.01 | 5.09 | 5.09 | -1.55% | 87,810,600 |
| Aug 5, 2026 | 5.21 | 5.35 | 5.13 | 5.17 | 5.17 | 0.19% | 90,481,340 |
| Aug 4, 2026 | 5.00 | 5.28 | 4.96 | 5.16 | 5.16 | 4.45% | 84,237,260 |
| Aug 3, 2026 | 4.84 | 4.99 | 4.80 | 4.94 | 4.94 | 2.07% | 63,834,900 |
| Jul 31, 2026 | 4.68 | 4.96 | 4.58 | 4.84 | 4.84 | 7.08% | 93,336,770 |
| Jul 30, 2026 | 4.65 | 4.65 | 4.37 | 4.52 | 4.52 | -1.31% | 80,655,400 |
| Jul 29, 2026 | 4.85 | 4.91 | 4.57 | 4.58 | 4.58 | -7.66% | 95,206,200 |
| Jul 28, 2026 | 4.95 | 5.14 | 4.93 | 4.96 | 4.96 | -2.55% | 58,864,180 |
| Jul 27, 2026 | 5.02 | 5.19 | 4.80 | 5.09 | 5.09 | 0.39% | 76,361,940 |
| Jul 24, 2026 | 5.00 | 5.14 | 4.92 | 5.07 | 5.07 | 3.47% | 85,853,236 |
| Jul 23, 2026 | 4.56 | 5.00 | 4.55 | 4.90 | 4.90 | 7.69% | 90,507,736 |
| Jul 22, 2026 | 4.52 | 4.69 | 4.48 | 4.55 | 4.55 | -1.09% | 62,812,960 |
| Jul 21, 2026 | 4.64 | 4.64 | 4.28 | 4.60 | 4.60 | 6.48% | 97,404,800 |
| Jul 20, 2026 | 4.40 | 4.55 | 4.21 | 4.32 | 4.32 | -2.48% | 72,814,620 |
| Jul 17, 2026 | 4.56 | 4.78 | 4.40 | 4.43 | 4.43 | -2.85% | 97,204,180 |
| Jul 16, 2026 | 4.63 | 4.74 | 4.30 | 4.56 | 4.56 | -2.36% | 80,785,000 |
| Jul 15, 2026 | 5.07 | 5.08 | 4.64 | 4.67 | 4.67 | -9.50% | 117,501,329 |
| Jul 14, 2026 | 5.30 | 5.44 | 5.15 | 5.16 | 5.16 | 1.57% | 82,519,228 |
| Jul 13, 2026 | 5.21 | 5.33 | 5.08 | 5.08 | 5.08 | -4.87% | 77,873,320 |
| Jul 10, 2026 | 5.17 | 5.40 | 5.07 | 5.34 | 5.34 | 1.14% | 99,129,440 |
| Jul 9, 2026 | 5.70 | 5.93 | 5.28 | 5.28 | 5.28 | -7.21% | 153,379,778 |
| Jul 8, 2026 | 5.30 | 5.84 | 5.27 | 5.69 | 5.69 | 4.98% | 123,988,159 |
| Jul 7, 2026 | 4.97 | 5.50 | 4.92 | 5.42 | 5.42 | 8.18% | 121,862,982 |
| Jul 6, 2026 | 5.39 | 5.65 | 5.00 | 5.01 | 5.01 | -4.75% | 125,226,343 |
| Jul 3, 2026 | 5.18 | 5.26 | 5.10 | 5.26 | 5.26 | 4.99% | 115,116,061 |
| Jul 2, 2026 | 5.01 | 5.01 | 4.87 | 5.01 | 5.01 | 5.03% | 44,397,270 |
| Jul 1, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 5.07% | 7,288,448 |
| Jun 30, 2026 | 4.10 | 4.54 | 4.10 | 4.54 | 4.54 | 5.09% | 75,039,805 |
| Jun 29, 2026 | 4.40 | 4.47 | 4.32 | 4.32 | 4.32 | -5.05% | 42,466,200 |
| Jun 26, 2026 | 4.63 | 4.70 | 4.55 | 4.55 | 4.55 | -5.01% | 76,807,180 |
| Jun 25, 2026 | 4.97 | 4.97 | 4.79 | 4.79 | 4.79 | -4.96% | 78,333,120 |
| Jun 24, 2026 | 5.04 | 5.25 | 4.86 | 5.04 | 5.04 | -1.56% | 105,690,061 |
| Jun 23, 2026 | 5.34 | 5.38 | 5.12 | 5.12 | 5.12 | -5.01% | 77,935,673 |
| Jun 22, 2026 | 5.28 | 5.46 | 5.28 | 5.39 | 5.39 | 3.65% | 81,683,146 |
| Jun 18, 2026 | 5.30 | 5.54 | 5.15 | 5.20 | 5.20 | -4.06% | 83,699,792 |
| Jun 17, 2026 | 5.51 | 5.53 | 5.38 | 5.42 | 5.42 | -4.24% | 94,750,300 |
| Jun 16, 2026 | 5.75 | 5.87 | 5.60 | 5.66 | 5.66 | -1.57% | 80,331,145 |