Imeik Technology Development Co.,Ltd. (SHE:300896)
184.53
-0.37 (-0.20%)
Aug 1, 2025, 3:04 PM CST
SHE:300896 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 185.20 | 187.97 | 183.51 | 184.53 | 184.53 | -0.20% | 2,324,188 |
Jul 31, 2025 | 188.24 | 188.80 | 184.36 | 184.90 | 184.90 | -2.45% | 3,239,378 |
Jul 30, 2025 | 186.96 | 191.26 | 185.40 | 189.55 | 189.55 | 0.85% | 3,981,860 |
Jul 29, 2025 | 189.00 | 189.75 | 185.71 | 187.95 | 187.95 | -0.73% | 3,169,583 |
Jul 28, 2025 | 190.00 | 191.47 | 188.25 | 189.33 | 189.33 | -1.17% | 2,970,694 |
Jul 25, 2025 | 196.00 | 196.00 | 189.30 | 191.57 | 191.57 | -2.36% | 5,143,930 |
Jul 24, 2025 | 184.71 | 196.52 | 184.71 | 196.20 | 196.20 | 6.45% | 7,761,705 |
Jul 23, 2025 | 187.60 | 189.50 | 183.92 | 184.31 | 184.31 | -0.37% | 5,655,000 |
Jul 22, 2025 | 181.56 | 189.99 | 181.04 | 185.00 | 185.00 | 4.21% | 8,974,217 |
Jul 21, 2025 | 177.58 | 178.20 | 176.00 | 177.52 | 177.52 | -0.06% | 2,484,906 |
Jul 18, 2025 | 176.30 | 177.75 | 174.79 | 177.63 | 177.63 | 0.75% | 2,821,135 |
Jul 17, 2025 | 174.52 | 177.30 | 173.80 | 176.30 | 176.30 | 1.04% | 3,876,275 |
Jul 16, 2025 | 172.80 | 177.63 | 172.30 | 174.48 | 174.48 | 0.97% | 3,585,622 |
Jul 15, 2025 | 175.80 | 176.00 | 171.88 | 172.80 | 172.80 | -1.74% | 2,622,025 |
Jul 14, 2025 | 174.11 | 176.33 | 172.43 | 175.86 | 175.86 | 1.01% | 2,917,809 |
Jul 11, 2025 | 171.94 | 176.47 | 171.50 | 174.11 | 174.11 | 1.24% | 3,318,271 |
Jul 10, 2025 | 171.70 | 172.48 | 171.10 | 171.98 | 171.98 | 0.37% | 1,703,259 |
Jul 9, 2025 | 173.25 | 175.66 | 170.93 | 171.35 | 171.35 | -1.47% | 2,883,708 |
Jul 8, 2025 | 171.16 | 174.32 | 171.16 | 173.91 | 173.91 | 1.73% | 2,672,403 |
Jul 7, 2025 | 172.62 | 173.00 | 170.64 | 170.95 | 170.95 | -0.97% | 2,241,508 |
Jul 4, 2025 | 175.99 | 176.76 | 172.50 | 172.62 | 172.62 | -1.97% | 2,628,831 |
Jul 3, 2025 | 172.49 | 178.60 | 172.20 | 176.09 | 176.09 | 2.40% | 4,675,953 |
Jul 2, 2025 | 173.00 | 173.93 | 171.68 | 171.96 | 171.96 | -0.77% | 1,361,375 |
Jul 1, 2025 | 174.00 | 174.47 | 172.60 | 173.30 | 173.30 | -0.86% | 1,719,134 |
Jun 30, 2025 | 172.00 | 174.97 | 171.20 | 174.81 | 174.81 | 1.51% | 2,504,851 |
Jun 27, 2025 | 172.29 | 173.95 | 171.50 | 172.21 | 172.21 | 0.02% | 1,785,864 |
Jun 26, 2025 | 173.95 | 174.34 | 172.01 | 172.18 | 172.18 | -1.10% | 1,891,708 |
Jun 25, 2025 | 173.00 | 174.50 | 171.47 | 174.10 | 174.10 | 0.93% | 2,220,022 |
Jun 24, 2025 | 170.99 | 172.50 | 170.50 | 172.49 | 172.49 | 1.17% | 1,868,277 |
Jun 23, 2025 | 170.10 | 170.70 | 169.00 | 170.50 | 170.50 | -0.57% | 1,639,081 |
Jun 20, 2025 | 170.26 | 171.47 | 168.67 | 171.47 | 171.47 | 1.04% | 1,747,796 |
Jun 19, 2025 | 172.08 | 172.55 | 169.33 | 169.71 | 169.71 | -1.37% | 2,698,146 |
Jun 18, 2025 | 172.99 | 173.48 | 171.83 | 172.07 | 172.07 | -0.54% | 2,011,764 |
Jun 17, 2025 | 175.76 | 176.50 | 172.27 | 173.01 | 173.01 | -1.02% | 2,664,074 |
Jun 16, 2025 | 176.78 | 178.88 | 174.47 | 174.79 | 174.79 | -1.50% | 2,432,820 |
Jun 13, 2025 | 180.00 | 184.00 | 176.34 | 177.46 | 177.46 | -2.44% | 3,338,110 |
Jun 12, 2025 | 176.42 | 184.90 | 176.15 | 181.90 | 181.90 | 2.77% | 4,841,353 |
Jun 11, 2025 | 172.11 | 179.68 | 171.87 | 177.00 | 177.00 | 2.85% | 4,107,289 |
Jun 10, 2025 | 174.90 | 175.35 | 171.02 | 172.10 | 172.10 | -1.74% | 2,465,022 |
Jun 9, 2025 | 173.72 | 176.36 | 172.68 | 175.15 | 175.15 | 1.23% | 2,040,589 |
Jun 6, 2025 | 175.25 | 175.48 | 172.67 | 173.03 | 173.03 | -1.27% | 1,806,834 |
Jun 5, 2025 | 178.46 | 178.50 | 174.39 | 175.25 | 175.25 | -2.50% | 2,840,655 |
Jun 4, 2025 | 174.50 | 179.81 | 173.30 | 179.75 | 179.75 | 3.32% | 4,721,592 |
Jun 3, 2025 | 168.90 | 175.00 | 168.58 | 173.98 | 173.98 | 2.34% | 3,018,048 |
May 30, 2025 | 171.10 | 172.10 | 170.00 | 170.00 | 170.00 | -1.16% | 1,635,274 |
May 29, 2025 | 170.50 | 172.16 | 169.72 | 172.00 | 172.00 | 0.82% | 1,690,550 |
May 28, 2025 | 171.07 | 171.80 | 169.86 | 170.60 | 170.60 | -0.27% | 1,219,168 |
May 27, 2025 | 170.55 | 171.85 | 170.30 | 171.07 | 171.07 | 0.29% | 1,348,679 |
May 26, 2025 | 171.65 | 171.99 | 169.68 | 170.58 | 170.58 | -0.62% | 2,100,961 |
May 23, 2025 | 172.80 | 176.50 | 171.60 | 171.65 | 171.65 | -0.73% | 2,583,642 |