Intco Medical Technology Co., Ltd. (SHE:300677)
China · Delayed Price · Currency is CNY 35.73
-0.90 (-2.46%)
Aug 14, 2025, 2:45 PM CST
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 36.50 | 37.07 | 35.70 | 36.63 | 36.63 | 0.85% | 23,632,480 |
| Aug 12, 2025 | 36.55 | 37.51 | 36.21 | 36.32 | 36.32 | -0.60% | 23,962,699 |
| Aug 11, 2025 | 37.04 | 37.71 | 36.00 | 36.54 | 36.54 | -2.77% | 29,656,722 |
| Aug 8, 2025 | 38.12 | 38.40 | 36.68 | 37.58 | 37.58 | -2.19% | 23,245,259 |
| Aug 7, 2025 | 37.50 | 40.87 | 37.30 | 38.42 | 38.42 | 1.53% | 29,795,914 |
| Aug 6, 2025 | 37.30 | 38.43 | 37.16 | 37.84 | 37.84 | 0.37% | 20,737,521 |
| Aug 5, 2025 | 38.59 | 39.35 | 37.20 | 37.70 | 37.70 | -2.84% | 31,319,598 |
| Aug 4, 2025 | 36.60 | 39.18 | 35.35 | 38.80 | 38.80 | 4.08% | 39,053,180 |
| Aug 1, 2025 | 34.00 | 40.00 | 33.90 | 37.28 | 37.28 | 8.53% | 44,751,077 |
| Jul 31, 2025 | 33.70 | 35.67 | 33.28 | 34.35 | 34.35 | 1.15% | 35,061,935 |
| Jul 30, 2025 | 32.10 | 35.33 | 31.75 | 33.96 | 33.96 | 5.50% | 33,736,252 |
| Jul 29, 2025 | 32.10 | 32.68 | 31.73 | 32.19 | 32.19 | -0.03% | 20,595,495 |
| Jul 28, 2025 | 31.09 | 33.05 | 31.03 | 32.20 | 32.20 | 2.74% | 26,036,129 |
| Jul 25, 2025 | 30.19 | 31.69 | 30.16 | 31.34 | 31.34 | 3.40% | 25,570,142 |
| Jul 24, 2025 | 30.79 | 30.99 | 29.84 | 30.31 | 30.31 | -1.69% | 28,033,251 |
| Jul 23, 2025 | 31.56 | 32.26 | 30.82 | 30.83 | 30.83 | -2.78% | 28,735,239 |
| Jul 22, 2025 | 30.25 | 31.77 | 30.10 | 31.71 | 31.71 | 4.52% | 33,961,336 |
| Jul 21, 2025 | 29.81 | 30.61 | 29.33 | 30.34 | 30.34 | 1.88% | 24,525,023 |
| Jul 18, 2025 | 30.16 | 30.30 | 29.23 | 29.78 | 29.78 | 0.24% | 23,669,868 |
| Jul 17, 2025 | 29.64 | 30.00 | 29.25 | 29.71 | 29.71 | -0.20% | 24,149,875 |
| Jul 16, 2025 | 28.15 | 31.15 | 28.01 | 29.77 | 29.77 | 5.12% | 52,417,621 |
| Jul 15, 2025 | 27.23 | 28.57 | 27.08 | 28.32 | 28.32 | 4.00% | 32,386,471 |
| Jul 14, 2025 | 26.60 | 27.36 | 26.40 | 27.23 | 27.23 | 1.68% | 16,107,474 |
| Jul 11, 2025 | 26.73 | 27.62 | 26.50 | 26.78 | 26.78 | -0.37% | 16,959,804 |
| Jul 10, 2025 | 26.75 | 27.19 | 26.56 | 26.88 | 26.88 | 0.45% | 17,391,803 |
| Jul 9, 2025 | 25.33 | 27.37 | 25.26 | 26.76 | 26.76 | 5.48% | 33,913,830 |
| Jul 8, 2025 | 25.40 | 25.45 | 25.08 | 25.37 | 25.37 | -0.35% | 14,145,212 |
| Jul 7, 2025 | 25.52 | 26.28 | 25.42 | 25.46 | 25.46 | -0.55% | 15,840,490 |
| Jul 4, 2025 | 25.45 | 26.15 | 25.38 | 25.60 | 25.60 | 0.43% | 19,465,444 |
| Jul 3, 2025 | 25.44 | 25.70 | 25.22 | 25.49 | 25.49 | 0.83% | 20,101,626 |
| Jul 2, 2025 | 24.26 | 25.80 | 24.12 | 25.28 | 25.28 | 3.73% | 36,253,668 |
| Jul 1, 2025 | 23.64 | 24.42 | 23.61 | 24.37 | 24.37 | 2.91% | 14,891,881 |
| Jun 30, 2025 | 23.54 | 23.77 | 23.46 | 23.68 | 23.68 | 0.59% | 7,902,140 |
| Jun 27, 2025 | 23.54 | 23.68 | 23.49 | 23.54 | 23.54 | 0.09% | 7,224,077 |
| Jun 26, 2025 | 23.78 | 23.90 | 23.50 | 23.52 | 23.52 | -1.30% | 8,777,208 |
| Jun 25, 2025 | 23.70 | 23.83 | 23.51 | 23.83 | 23.83 | 0.55% | 9,231,047 |
| Jun 24, 2025 | 23.50 | 23.75 | 23.42 | 23.70 | 23.70 | 0.77% | 9,072,748 |
| Jun 23, 2025 | 23.19 | 23.54 | 23.06 | 23.52 | 23.52 | 0.86% | 8,054,664 |
| Jun 20, 2025 | 23.44 | 23.83 | 23.19 | 23.32 | 23.32 | -0.47% | 7,200,194 |
| Jun 19, 2025 | 23.31 | 23.76 | 23.25 | 23.43 | 23.43 | 0.26% | 10,265,465 |
| Jun 18, 2025 | 23.52 | 23.52 | 23.25 | 23.37 | 23.37 | -1.10% | 8,293,553 |
| Jun 17, 2025 | 23.04 | 23.97 | 23.04 | 23.63 | 23.63 | 3.01% | 18,632,695 |
| Jun 16, 2025 | 22.78 | 23.09 | 22.70 | 22.94 | 22.94 | 0.26% | 7,950,974 |
| Jun 13, 2025 | 23.20 | 23.40 | 22.74 | 22.88 | 22.88 | -1.93% | 10,323,045 |
| Jun 12, 2025 | 23.17 | 23.35 | 23.00 | 23.33 | 23.23 | 0.73% | 7,525,823 |
| Jun 11, 2025 | 23.03 | 23.36 | 23.03 | 23.16 | 23.06 | 0.48% | 8,339,703 |
| Jun 10, 2025 | 23.35 | 23.49 | 22.82 | 23.05 | 22.95 | -1.28% | 11,513,701 |
| Jun 9, 2025 | 23.26 | 23.45 | 23.19 | 23.35 | 23.25 | 0.47% | 9,497,401 |
| Jun 6, 2025 | 23.25 | 23.33 | 23.16 | 23.24 | 23.14 | -0.09% | 6,253,106 |
| Jun 5, 2025 | 23.50 | 23.60 | 23.20 | 23.26 | 23.16 | -1.02% | 8,931,623 |