INKON Life Technology Co., Ltd. (SHE:300143)
China · Delayed Price · Currency is CNY 7.41
-0.28 (-3.64%)
At close: Aug 24, 2026
INKON Life Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 7.68 | 7.72 | 7.36 | 7.41 | 7.41 | -3.64% | 10,745,141 |
| Aug 21, 2026 | 7.79 | 7.85 | 7.63 | 7.69 | 7.69 | -2.66% | 12,450,825 |
| Aug 20, 2026 | 7.88 | 8.08 | 7.85 | 7.90 | 7.90 | 3.00% | 18,068,351 |
| Aug 19, 2026 | 8.09 | 8.16 | 7.67 | 7.67 | 7.67 | -6.80% | 20,821,540 |
| Aug 18, 2026 | 8.09 | 8.30 | 7.91 | 8.23 | 8.23 | 1.11% | 25,570,659 |
| Aug 17, 2026 | 8.49 | 8.49 | 8.05 | 8.14 | 8.14 | -3.10% | 28,882,218 |
| Aug 14, 2026 | 7.92 | 8.45 | 7.77 | 8.40 | 8.40 | 6.06% | 40,378,297 |
| Aug 13, 2026 | 7.71 | 8.05 | 7.62 | 7.92 | 7.92 | 1.80% | 24,032,311 |
| Aug 12, 2026 | 7.67 | 7.84 | 7.65 | 7.78 | 7.78 | 1.30% | 12,486,336 |
| Aug 11, 2026 | 7.65 | 7.81 | 7.61 | 7.68 | 7.68 | -0.78% | 12,291,723 |
| Aug 10, 2026 | 7.68 | 7.87 | 7.65 | 7.74 | 7.74 | 1.04% | 18,690,929 |
| Aug 7, 2026 | 7.39 | 7.68 | 7.33 | 7.66 | 7.66 | 3.51% | 19,469,068 |
| Aug 6, 2026 | 7.51 | 7.51 | 7.31 | 7.40 | 7.40 | -1.46% | 8,379,936 |
| Aug 5, 2026 | 7.53 | 7.58 | 7.44 | 7.51 | 7.51 | -0.66% | 10,255,200 |
| Aug 4, 2026 | 7.46 | 7.61 | 7.46 | 7.56 | 7.56 | 1.75% | 12,058,160 |
| Aug 3, 2026 | 7.38 | 7.44 | 7.29 | 7.43 | 7.43 | 0.27% | 8,274,960 |
| Jul 31, 2026 | 7.22 | 7.50 | 7.19 | 7.41 | 7.41 | 3.93% | 14,351,340 |
| Jul 30, 2026 | 7.26 | 7.33 | 7.11 | 7.13 | 7.13 | -2.19% | 11,721,740 |
| Jul 29, 2026 | 7.38 | 7.44 | 7.22 | 7.29 | 7.29 | -1.22% | 14,078,910 |
| Jul 28, 2026 | 7.19 | 7.60 | 7.19 | 7.38 | 7.38 | 0.82% | 19,396,168 |
| Jul 27, 2026 | 6.90 | 7.40 | 6.87 | 7.32 | 7.32 | 5.78% | 20,204,410 |
| Jul 24, 2026 | 6.96 | 7.06 | 6.92 | 6.92 | 6.92 | -1.56% | 7,710,190 |
| Jul 23, 2026 | 6.98 | 7.05 | 6.87 | 7.03 | 7.03 | - | 10,781,760 |
| Jul 22, 2026 | 7.06 | 7.19 | 6.97 | 7.03 | 7.03 | -0.28% | 8,732,616 |
| Jul 21, 2026 | 7.11 | 7.15 | 6.90 | 7.05 | 7.05 | -1.67% | 12,975,398 |
| Jul 20, 2026 | 7.14 | 7.20 | 6.96 | 7.17 | 7.17 | 1.27% | 15,796,449 |
| Jul 17, 2026 | 7.45 | 7.59 | 7.01 | 7.08 | 7.08 | -8.05% | 25,388,370 |
| Jul 16, 2026 | 7.28 | 7.86 | 7.21 | 7.70 | 7.70 | 6.35% | 31,559,871 |
| Jul 15, 2026 | 7.05 | 7.40 | 7.01 | 7.24 | 7.24 | 1.97% | 19,375,413 |
| 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 |