INKON Life Technology Co., Ltd. (SHE:300143)
China · Delayed Price · Currency is CNY 11.80
-0.17 (-1.42%)
Last updated: Sep 4, 2025, 10:39 AM CST
INKON Life Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 11.05 | 12.03 | 11.05 | 11.58 | - | -3.26% | 32,830,178 |
| Sep 3, 2025 | 11.45 | 12.30 | 11.10 | 11.97 | - | 4.36% | 43,551,367 |
| Sep 2, 2025 | 11.72 | 11.75 | 11.30 | 11.47 | - | -4.42% | 34,842,772 |
| Sep 1, 2025 | 10.80 | 12.19 | 10.60 | 12.00 | - | 12.78% | 54,464,445 |
| Aug 29, 2025 | 11.05 | 11.40 | 10.61 | 10.64 | - | -3.45% | 23,027,331 |
| Aug 28, 2025 | 10.73 | 11.28 | 10.31 | 11.02 | - | 2.70% | 37,854,113 |
| Aug 27, 2025 | 10.74 | 11.53 | 10.71 | 10.73 | - | 1.71% | 31,703,550 |
| Aug 26, 2025 | 10.60 | 10.66 | 10.50 | 10.55 | - | -0.66% | 8,951,913 |
| Aug 25, 2025 | 10.62 | 10.76 | 10.54 | 10.62 | - | 0.66% | 11,762,390 |
| Aug 22, 2025 | 10.47 | 10.56 | 10.36 | 10.55 | - | 0.86% | 8,825,938 |
| Aug 21, 2025 | 10.62 | 10.64 | 10.41 | 10.46 | - | -0.66% | 8,472,742 |
| Aug 20, 2025 | 10.56 | 10.57 | 10.41 | 10.53 | - | -0.28% | 8,546,037 |
| Aug 19, 2025 | 10.65 | 10.71 | 10.52 | 10.56 | - | -0.19% | 10,130,162 |
| Aug 18, 2025 | 10.59 | 10.68 | 10.48 | 10.58 | - | - | 12,567,438 |
| Aug 15, 2025 | 10.51 | 10.79 | 10.50 | 10.58 | - | 1.15% | 8,768,408 |
| Aug 14, 2025 | 10.63 | 10.74 | 10.46 | 10.46 | - | -1.23% | 10,609,200 |
| Aug 13, 2025 | 10.59 | 10.63 | 10.44 | 10.59 | - | - | 11,431,525 |
| Aug 12, 2025 | 10.68 | 10.93 | 10.57 | 10.59 | - | -0.84% | 13,591,613 |
| Aug 11, 2025 | 10.50 | 10.74 | 10.45 | 10.68 | - | 1.42% | 10,831,773 |
| Aug 8, 2025 | 10.44 | 10.75 | 10.41 | 10.53 | - | 0.19% | 12,216,207 |
| Aug 7, 2025 | 10.38 | 10.64 | 10.34 | 10.51 | - | 1.25% | 14,400,100 |
| Aug 6, 2025 | 10.38 | 10.45 | 10.26 | 10.38 | - | 0.10% | 8,100,012 |
| Aug 5, 2025 | 10.30 | 10.50 | 10.27 | 10.37 | - | 0.68% | 8,715,831 |
| Aug 4, 2025 | 10.21 | 10.33 | 10.05 | 10.30 | - | 0.29% | 8,748,800 |
| Aug 1, 2025 | 10.15 | 10.33 | 10.15 | 10.27 | - | 0.98% | 9,887,850 |
| Jul 31, 2025 | 10.25 | 10.41 | 10.13 | 10.17 | - | - | 12,426,100 |
| Jul 30, 2025 | 10.12 | 10.30 | 10.04 | 10.17 | - | 0.39% | 10,987,400 |
| Jul 29, 2025 | 10.16 | 10.17 | 9.95 | 10.13 | - | 0.10% | 9,675,450 |
| Jul 28, 2025 | 10.18 | 10.32 | 10.10 | 10.12 | - | -0.59% | 7,667,502 |
| Jul 25, 2025 | 10.20 | 10.38 | 10.15 | 10.18 | - | -0.10% | 9,952,553 |
| Jul 24, 2025 | 10.03 | 10.26 | 10.01 | 10.19 | - | 1.60% | 11,586,887 |
| Jul 23, 2025 | 10.01 | 10.25 | 9.91 | 10.03 | - | 0.20% | 11,591,060 |
| Jul 22, 2025 | 10.00 | 10.06 | 9.93 | 10.01 | - | 0.10% | 7,666,200 |
| Jul 21, 2025 | 9.98 | 10.02 | 9.91 | 10.00 | - | -0.10% | 6,420,802 |
| Jul 18, 2025 | 10.03 | 10.05 | 9.93 | 10.01 | - | - | 5,506,784 |
| Jul 17, 2025 | 9.98 | 10.07 | 9.93 | 10.01 | - | -0.10% | 8,525,859 |
| Jul 16, 2025 | 9.86 | 10.03 | 9.86 | 10.02 | - | 1.42% | 6,914,600 |
| Jul 15, 2025 | 9.90 | 9.93 | 9.72 | 9.88 | - | -0.50% | 6,152,900 |
| Jul 14, 2025 | 9.85 | 9.94 | 9.81 | 9.93 | - | 0.61% | 6,168,999 |
| Jul 11, 2025 | 9.89 | 9.95 | 9.82 | 9.87 | - | 0.10% | 8,163,110 |
| Jul 10, 2025 | 9.73 | 9.86 | 9.66 | 9.86 | - | 1.34% | 8,314,800 |
| Jul 9, 2025 | 9.70 | 9.78 | 9.50 | 9.73 | - | 0.21% | 7,416,903 |
| Jul 8, 2025 | 9.64 | 9.77 | 9.64 | 9.71 | - | 0.52% | 5,304,400 |
| Jul 7, 2025 | 9.70 | 9.75 | 9.63 | 9.66 | - | -0.31% | 3,853,700 |
| Jul 4, 2025 | 9.71 | 9.82 | 9.67 | 9.69 | - | -0.10% | 5,664,597 |
| Jul 3, 2025 | 9.70 | 9.75 | 9.65 | 9.70 | - | 0.21% | 6,044,700 |
| Jul 2, 2025 | 9.79 | 9.89 | 9.65 | 9.68 | - | -2.12% | 9,820,397 |
| Jul 1, 2025 | 9.70 | 10.32 | 9.67 | 9.89 | - | 2.70% | 16,480,300 |
| Jun 30, 2025 | 9.50 | 9.66 | 9.41 | 9.63 | - | 1.37% | 6,873,493 |
| Jun 27, 2025 | 9.40 | 9.58 | 9.34 | 9.50 | - | 1.50% | 6,083,800 |