INKON Life Technology Co., Ltd. (SHE:300143)
China · Delayed Price · Currency is CNY 7.10
+0.21 (3.05%)
Jul 14, 2026, 4:00 PM EDT
INKON Life Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 6.89 | 7.17 | 6.85 | 7.10 | 7.10 | 3.05% | 12,267,034 |
| Jul 13, 2026 | 7.05 | 7.07 | 6.83 | 6.89 | 6.89 | -1.71% | 7,792,660 |
| Jul 10, 2026 | 6.69 | 7.09 | 6.50 | 7.01 | 7.01 | 3.85% | 12,160,674 |
| Jul 9, 2026 | 6.73 | 6.94 | 6.63 | 6.75 | 6.75 | - | 9,097,559 |
| Jul 8, 2026 | 6.73 | 6.83 | 6.69 | 6.75 | 6.75 | - | 5,562,498 |
| Jul 7, 2026 | 7.05 | 7.05 | 6.74 | 6.75 | 6.75 | -4.53% | 8,963,978 |
| Jul 6, 2026 | 7.11 | 7.20 | 6.99 | 7.07 | 7.07 | -0.56% | 10,124,160 |
| Jul 3, 2026 | 6.93 | 7.15 | 6.91 | 7.11 | 7.11 | 2.60% | 9,878,377 |
| Jul 2, 2026 | 6.95 | 7.14 | 6.90 | 6.93 | 6.93 | -0.72% | 8,667,590 |
| Jul 1, 2026 | 6.70 | 7.08 | 6.58 | 6.98 | 6.98 | 3.56% | 14,660,750 |
| Jun 30, 2026 | 6.80 | 6.85 | 6.64 | 6.74 | 6.74 | -1.89% | 10,312,853 |
| Jun 29, 2026 | 6.53 | 6.89 | 6.40 | 6.87 | 6.87 | 4.57% | 12,483,744 |
| Jun 26, 2026 | 6.85 | 6.90 | 6.56 | 6.57 | 6.57 | -4.23% | 11,097,971 |
| Jun 25, 2026 | 7.08 | 7.11 | 6.85 | 6.86 | 6.86 | -5.38% | 14,933,915 |
| Jun 24, 2026 | 7.06 | 7.50 | 7.06 | 7.25 | 7.25 | 2.11% | 18,679,585 |
| Jun 23, 2026 | 6.91 | 7.37 | 6.86 | 7.10 | 7.10 | 2.75% | 15,664,784 |
| Jun 22, 2026 | 6.90 | 6.95 | 6.64 | 6.91 | 6.91 | -0.86% | 13,112,001 |
| Jun 18, 2026 | 6.89 | 7.06 | 6.88 | 6.97 | 6.97 | 0.43% | 8,833,969 |
| Jun 17, 2026 | 6.97 | 6.97 | 6.83 | 6.94 | 6.94 | -0.43% | 6,490,950 |
| Jun 16, 2026 | 6.99 | 7.00 | 6.78 | 6.97 | 6.97 | -0.43% | 7,967,950 |
| Jun 15, 2026 | 7.06 | 7.18 | 6.93 | 7.00 | 7.00 | 0.14% | 7,362,578 |
| Jun 12, 2026 | 6.93 | 7.05 | 6.84 | 6.99 | 6.99 | 2.34% | 6,551,380 |
| Jun 11, 2026 | 7.00 | 7.04 | 6.78 | 6.83 | 6.83 | -3.39% | 8,025,950 |
| Jun 10, 2026 | 7.23 | 7.24 | 6.97 | 7.07 | 7.07 | -1.94% | 7,405,915 |
| Jun 9, 2026 | 7.43 | 7.46 | 7.10 | 7.21 | 7.21 | -2.17% | 10,002,746 |
| Jun 8, 2026 | 7.47 | 7.69 | 7.26 | 7.37 | 7.37 | -1.86% | 7,636,796 |
| Jun 5, 2026 | 7.56 | 7.71 | 7.50 | 7.51 | 7.51 | -0.92% | 5,543,457 |
| Jun 4, 2026 | 7.87 | 7.87 | 7.50 | 7.58 | 7.58 | -3.81% | 8,922,999 |
| 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 |