INKON Life Technology Co., Ltd. (SHE:300143)
China · Delayed Price · Currency is CNY 7.85
+0.07 (0.90%)
At close: Sep 30, 2026
INKON Life Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.87 | 7.95 | 7.81 | 7.85 | 7.85 | 0.90% | 8,997,000 |
| Sep 29, 2026 | 7.73 | 7.87 | 7.66 | 7.78 | 7.78 | 0.26% | 6,977,340 |
| Sep 28, 2026 | 7.81 | 7.83 | 7.65 | 7.76 | 7.76 | -0.64% | 7,244,008 |
| Sep 24, 2026 | 7.84 | 7.98 | 7.78 | 7.81 | 7.81 | -0.51% | 12,228,190 |
| Sep 23, 2026 | 7.78 | 7.88 | 7.71 | 7.85 | 7.85 | 0.77% | 10,381,692 |
| Sep 22, 2026 | 7.71 | 7.92 | 7.66 | 7.79 | 7.79 | -0.26% | 14,830,483 |
| Sep 21, 2026 | 7.34 | 8.10 | 7.34 | 7.81 | 7.81 | 7.43% | 23,823,830 |
| Sep 18, 2026 | 7.35 | 7.45 | 7.23 | 7.27 | 7.27 | 0.14% | 6,257,833 |
| Sep 17, 2026 | 7.24 | 7.30 | 7.20 | 7.26 | 7.26 | 0.55% | 4,245,450 |
| Sep 16, 2026 | 7.16 | 7.26 | 7.10 | 7.22 | 7.22 | 0.56% | 3,526,230 |
| Sep 15, 2026 | 7.34 | 7.36 | 7.18 | 7.18 | 7.18 | -2.18% | 3,613,067 |
| Sep 14, 2026 | 7.30 | 7.35 | 7.22 | 7.34 | 7.34 | 0.82% | 4,004,687 |
| Sep 11, 2026 | 7.39 | 7.46 | 7.16 | 7.28 | 7.28 | -2.15% | 6,187,804 |
| Sep 10, 2026 | 7.55 | 7.58 | 7.41 | 7.44 | 7.44 | -1.72% | 4,626,750 |
| Sep 9, 2026 | 7.66 | 7.73 | 7.54 | 7.57 | 7.57 | -1.69% | 5,608,879 |
| Sep 8, 2026 | 7.56 | 7.71 | 7.53 | 7.70 | 7.70 | 1.58% | 5,535,837 |
| Sep 7, 2026 | 7.66 | 7.70 | 7.57 | 7.58 | 7.58 | -1.56% | 6,821,262 |
| Sep 4, 2026 | 7.79 | 7.85 | 7.69 | 7.70 | 7.70 | -1.03% | 6,841,697 |
| Sep 3, 2026 | 7.74 | 7.90 | 7.72 | 7.78 | 7.78 | - | 6,411,110 |
| Sep 2, 2026 | 7.88 | 7.96 | 7.73 | 7.78 | 7.78 | -0.51% | 10,748,830 |
| Sep 1, 2026 | 7.77 | 7.89 | 7.72 | 7.82 | 7.82 | 1.30% | 7,789,490 |
| Aug 31, 2026 | 7.65 | 7.72 | 7.59 | 7.72 | 7.72 | - | 6,773,500 |
| Aug 28, 2026 | 7.81 | 7.86 | 7.70 | 7.72 | 7.72 | -1.78% | 7,882,410 |
| Aug 27, 2026 | 7.83 | 7.87 | 7.73 | 7.86 | 7.86 | 0.13% | 7,790,680 |
| Aug 26, 2026 | 7.83 | 8.04 | 7.72 | 7.85 | 7.85 | 0.26% | 10,624,700 |
| Aug 25, 2026 | 7.42 | 7.87 | 7.37 | 7.83 | 7.83 | 5.67% | 15,222,690 |
| 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 |