INKON Life Technology Co., Ltd. (SHE:300143)
China · Delayed Price · Currency is CNY 7.58
-0.30 (-3.81%)
At close: Jun 4, 2026
INKON Life Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.84 | 7.92 | 7.81 | 7.88 | 7.88 | 0.58% | 5,871,918 |
| Jun 2, 2026 | 7.92 | 7.98 | 7.75 | 7.85 | 7.83 | -0.78% | 6,460,356 |
| Jun 1, 2026 | 7.82 | 7.98 | 7.79 | 7.92 | 7.90 | 1.28% | 5,326,408 |
| May 29, 2026 | 7.95 | 7.99 | 7.78 | 7.82 | 7.80 | -1.65% | 7,227,713 |
| May 28, 2026 | 7.85 | 7.99 | 7.77 | 7.95 | 7.93 | 1.47% | 7,037,037 |
| May 27, 2026 | 7.99 | 8.07 | 7.78 | 7.83 | 7.81 | -2.02% | 10,362,180 |
| May 26, 2026 | 8.16 | 8.17 | 7.89 | 7.99 | 7.97 | -2.35% | 10,573,500 |
| May 25, 2026 | 8.26 | 8.35 | 8.05 | 8.19 | 8.16 | -1.12% | 10,755,508 |
| May 22, 2026 | 8.29 | 8.39 | 8.21 | 8.28 | 8.26 | 0.28% | 7,614,545 |
| May 21, 2026 | 8.42 | 8.57 | 8.24 | 8.25 | 8.23 | -2.01% | 13,238,875 |
| May 20, 2026 | 8.46 | 8.56 | 8.28 | 8.42 | 8.40 | -2.23% | 15,911,326 |
| May 19, 2026 | 8.46 | 8.83 | 8.45 | 8.62 | 8.59 | 1.91% | 12,702,926 |
| May 18, 2026 | 8.85 | 8.88 | 8.45 | 8.45 | 8.43 | -5.18% | 22,554,216 |
| May 15, 2026 | 8.82 | 9.14 | 8.79 | 8.92 | 8.89 | 0.61% | 23,971,724 |
| May 14, 2026 | 8.70 | 8.91 | 8.63 | 8.86 | 8.84 | 1.23% | 19,457,652 |
| May 13, 2026 | 8.81 | 8.83 | 8.69 | 8.75 | 8.73 | -0.78% | 11,829,801 |
| May 12, 2026 | 8.89 | 9.00 | 8.73 | 8.82 | 8.80 | -1.21% | 17,134,875 |
| May 11, 2026 | 8.76 | 8.95 | 8.52 | 8.93 | 8.91 | 2.20% | 27,300,014 |
| May 8, 2026 | 8.68 | 8.84 | 8.66 | 8.74 | 8.72 | 0.71% | 11,061,673 |
| May 7, 2026 | 8.79 | 8.82 | 8.64 | 8.68 | 8.66 | -1.23% | 15,227,435 |
| May 6, 2026 | 8.71 | 8.85 | 8.71 | 8.79 | 8.76 | 1.51% | 12,648,235 |
| Apr 30, 2026 | 8.66 | 8.71 | 8.60 | 8.65 | 8.63 | -0.09% | 8,520,867 |
| Apr 29, 2026 | 8.69 | 8.75 | 8.62 | 8.66 | 8.64 | -0.27% | 10,476,320 |
| Apr 28, 2026 | 8.79 | 8.92 | 8.67 | 8.69 | 8.66 | -0.79% | 10,957,818 |
| Apr 27, 2026 | 8.80 | 8.81 | 8.62 | 8.75 | 8.73 | -0.52% | 9,786,963 |
| Apr 24, 2026 | 8.80 | 8.86 | 8.69 | 8.80 | 8.78 | - | 9,558,466 |
| Apr 23, 2026 | 9.02 | 9.10 | 8.75 | 8.80 | 8.78 | -3.46% | 18,433,160 |
| Apr 22, 2026 | 9.00 | 9.15 | 9.00 | 9.12 | 9.09 | 0.59% | 9,326,560 |
| Apr 21, 2026 | 9.25 | 9.25 | 9.00 | 9.06 | 9.04 | -2.16% | 16,778,973 |
| Apr 20, 2026 | 9.23 | 9.29 | 9.18 | 9.26 | 9.24 | -0.25% | 12,031,904 |
| Apr 17, 2026 | 9.39 | 9.39 | 9.15 | 9.29 | 9.26 | -2.11% | 17,893,230 |
| Apr 16, 2026 | 9.38 | 9.53 | 9.28 | 9.49 | 9.46 | 1.48% | 17,229,294 |
| Apr 15, 2026 | 9.62 | 9.68 | 9.32 | 9.35 | 9.32 | -2.49% | 21,236,158 |
| Apr 14, 2026 | 9.36 | 9.70 | 9.35 | 9.59 | 9.56 | 4.18% | 29,163,761 |
| Apr 13, 2026 | 9.30 | 9.36 | 9.14 | 9.20 | 9.18 | -2.05% | 22,980,044 |
| Apr 10, 2026 | 9.59 | 9.77 | 9.39 | 9.39 | 9.37 | -1.29% | 25,757,913 |
| Apr 9, 2026 | 9.70 | 9.81 | 9.44 | 9.52 | 9.49 | -3.21% | 26,989,443 |
| Apr 8, 2026 | 9.75 | 9.85 | 9.54 | 9.83 | 9.81 | 3.48% | 31,460,343 |
| Apr 7, 2026 | 9.38 | 9.65 | 9.22 | 9.50 | 9.48 | 1.40% | 24,215,319 |
| Apr 3, 2026 | 9.99 | 9.99 | 9.35 | 9.37 | 9.35 | -7.73% | 40,348,257 |
| Apr 2, 2026 | 10.13 | 10.23 | 9.95 | 10.15 | 10.13 | -0.75% | 36,828,399 |
| Apr 1, 2026 | 9.83 | 10.26 | 9.75 | 10.23 | 10.21 | 5.39% | 52,033,215 |
| Mar 31, 2026 | 9.95 | 9.96 | 9.71 | 9.71 | 9.68 | -4.18% | 37,409,682 |
| Mar 30, 2026 | 9.46 | 10.15 | 9.41 | 10.13 | 10.11 | 5.11% | 52,535,613 |
| Mar 27, 2026 | 9.42 | 9.74 | 9.42 | 9.64 | 9.61 | 1.13% | 35,457,639 |
| Mar 26, 2026 | 9.58 | 9.83 | 9.49 | 9.53 | 9.51 | - | 34,825,383 |
| Mar 25, 2026 | 9.61 | 9.61 | 9.33 | 9.53 | 9.51 | 0.90% | 33,034,489 |
| Mar 24, 2026 | 8.99 | 9.89 | 8.93 | 9.45 | 9.42 | 8.19% | 53,097,591 |
| Mar 23, 2026 | 9.05 | 9.15 | 8.68 | 8.73 | 8.71 | -5.97% | 31,512,902 |
| Mar 20, 2026 | 9.56 | 9.76 | 9.28 | 9.29 | 9.26 | -3.82% | 35,531,570 |