Imeik Technology Development Co.,Ltd. (SHE:300896)
China · Delayed Price · Currency is CNY 157.43
-2.66 (-1.66%)
Nov 3, 2025, 2:45 PM CST
SHE:300896 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 158.79 | 160.78 | 158.30 | 160.09 | 160.09 | 0.76% | 2,575,656 |
| Oct 30, 2025 | 160.38 | 160.99 | 158.18 | 158.89 | 158.89 | -0.89% | 3,006,160 |
| Oct 29, 2025 | 161.81 | 163.30 | 157.00 | 160.32 | 160.32 | -1.97% | 5,396,411 |
| Oct 28, 2025 | 166.11 | 166.80 | 163.20 | 163.54 | 163.54 | -1.74% | 3,212,171 |
| Oct 27, 2025 | 167.99 | 168.66 | 166.00 | 166.43 | 166.43 | -0.61% | 2,668,574 |
| Oct 24, 2025 | 167.04 | 167.98 | 166.68 | 167.45 | 167.45 | 0.14% | 1,528,817 |
| Oct 23, 2025 | 166.52 | 167.39 | 165.00 | 167.21 | 167.21 | 0.64% | 1,708,534 |
| Oct 22, 2025 | 167.82 | 169.50 | 166.00 | 166.15 | 166.15 | -0.98% | 1,746,837 |
| Oct 21, 2025 | 167.50 | 168.50 | 166.60 | 167.80 | 167.80 | 0.46% | 1,666,780 |
| Oct 20, 2025 | 170.02 | 170.39 | 166.00 | 167.03 | 167.03 | -1.49% | 2,782,113 |
| Oct 17, 2025 | 174.21 | 174.43 | 169.55 | 169.55 | 169.55 | -2.88% | 3,139,865 |
| Oct 16, 2025 | 175.40 | 178.70 | 174.33 | 174.57 | 174.57 | -0.33% | 2,224,938 |
| Oct 15, 2025 | 175.80 | 176.53 | 173.72 | 175.15 | 175.15 | -0.19% | 2,351,525 |
| Oct 14, 2025 | 175.72 | 177.09 | 175.04 | 175.49 | 175.49 | -0.10% | 2,417,147 |
| Oct 13, 2025 | 174.44 | 177.50 | 174.07 | 175.66 | 175.66 | -2.32% | 2,871,648 |
| Oct 10, 2025 | 180.46 | 182.00 | 179.50 | 179.84 | 179.84 | -0.32% | 2,701,921 |
| Oct 9, 2025 | 180.50 | 181.32 | 178.00 | 180.42 | 180.42 | -0.62% | 2,933,028 |
| Sep 30, 2025 | 181.96 | 182.50 | 180.10 | 181.55 | 181.55 | -0.36% | 2,398,890 |
| Sep 29, 2025 | 181.28 | 182.50 | 177.70 | 182.20 | 182.20 | -0.01% | 2,674,084 |
| Sep 26, 2025 | 181.25 | 183.50 | 179.66 | 182.21 | 182.21 | 0.64% | 2,974,873 |
| Sep 25, 2025 | 180.77 | 181.80 | 179.40 | 181.05 | 179.85 | -0.08% | 2,240,221 |
| Sep 24, 2025 | 179.60 | 182.00 | 178.52 | 181.20 | 180.00 | 0.68% | 2,534,983 |
| Sep 23, 2025 | 182.10 | 182.90 | 178.03 | 179.97 | 178.78 | -1.63% | 3,547,359 |
| Sep 22, 2025 | 186.60 | 186.60 | 182.00 | 182.95 | 181.74 | -2.03% | 3,081,187 |
| Sep 19, 2025 | 186.50 | 187.73 | 185.12 | 186.74 | 185.50 | 0.07% | 3,239,883 |
| Sep 18, 2025 | 189.35 | 190.99 | 184.25 | 186.61 | 185.37 | -1.74% | 4,522,704 |
| Sep 17, 2025 | 192.99 | 194.40 | 189.00 | 189.91 | 188.65 | -1.34% | 3,231,962 |
| Sep 16, 2025 | 194.08 | 195.48 | 190.18 | 192.49 | 191.21 | -0.81% | 3,207,801 |
| Sep 15, 2025 | 194.00 | 197.30 | 193.80 | 194.07 | 192.78 | -0.43% | 2,875,690 |
| Sep 12, 2025 | 199.00 | 199.80 | 194.61 | 194.91 | 193.62 | -3.03% | 4,670,889 |
| Sep 11, 2025 | 194.94 | 201.01 | 192.45 | 201.00 | 199.67 | 3.10% | 4,634,067 |
| Sep 10, 2025 | 197.42 | 198.37 | 194.80 | 194.95 | 193.66 | -1.25% | 2,818,622 |
| Sep 9, 2025 | 198.78 | 199.50 | 194.12 | 197.42 | 196.11 | -0.69% | 3,498,719 |
| Sep 8, 2025 | 190.88 | 202.77 | 190.86 | 198.80 | 197.48 | 4.18% | 7,966,743 |
| Sep 5, 2025 | 184.07 | 191.70 | 182.65 | 190.83 | 189.57 | 3.67% | 4,590,055 |
| Sep 4, 2025 | 186.00 | 188.50 | 181.60 | 184.07 | 182.85 | -1.83% | 4,123,196 |
| Sep 3, 2025 | 192.16 | 194.20 | 186.88 | 187.51 | 186.27 | -2.05% | 3,522,743 |
| Sep 2, 2025 | 196.00 | 197.99 | 189.81 | 191.44 | 190.17 | -2.77% | 4,003,541 |
| Sep 1, 2025 | 192.03 | 197.38 | 191.54 | 196.90 | 195.59 | 1.51% | 4,539,045 |
| Aug 29, 2025 | 189.86 | 196.83 | 189.58 | 193.98 | 192.69 | 1.90% | 4,866,849 |
| Aug 28, 2025 | 189.48 | 192.50 | 185.23 | 190.36 | 189.10 | 0.17% | 4,965,449 |
| Aug 27, 2025 | 195.32 | 197.70 | 190.00 | 190.03 | 188.77 | -3.88% | 6,223,018 |
| Aug 26, 2025 | 194.50 | 202.88 | 194.30 | 197.70 | 196.39 | 2.43% | 8,289,170 |
| Aug 25, 2025 | 192.59 | 194.51 | 189.51 | 193.01 | 191.73 | 0.22% | 5,248,847 |
| Aug 22, 2025 | 192.48 | 192.88 | 187.30 | 192.58 | 191.30 | 1.83% | 4,953,911 |
| Aug 21, 2025 | 188.00 | 193.80 | 187.25 | 189.11 | 187.86 | 0.32% | 5,259,666 |
| Aug 20, 2025 | 180.61 | 188.97 | 180.01 | 188.50 | 187.25 | 3.96% | 6,604,701 |
| Aug 19, 2025 | 181.03 | 183.90 | 179.53 | 181.32 | 180.12 | -1.39% | 4,849,901 |
| Aug 18, 2025 | 181.99 | 186.87 | 181.49 | 183.87 | 182.65 | 1.09% | 4,337,764 |
| Aug 15, 2025 | 181.50 | 182.56 | 179.05 | 181.89 | 180.68 | -0.37% | 4,263,710 |