Imeik Technology Development Co.,Ltd. (SHE:300896)
China · Delayed Price · Currency is CNY 190.83
+6.76 (3.67%)
Sep 5, 2025, 3:04 PM CST
SHE:300896 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 184.07 | 191.70 | 182.65 | 190.83 | 190.83 | 3.67% | 4,589,727 |
| Sep 4, 2025 | 186.00 | 188.50 | 181.60 | 184.07 | 184.07 | -1.83% | 4,160,296 |
| Sep 3, 2025 | 192.16 | 194.20 | 186.88 | 187.51 | 187.51 | -2.05% | 3,561,643 |
| Sep 2, 2025 | 196.00 | 197.99 | 189.81 | 191.44 | 191.44 | -2.77% | 4,003,541 |
| Sep 1, 2025 | 192.03 | 197.38 | 191.54 | 196.90 | 196.90 | 1.51% | 4,589,545 |
| Aug 29, 2025 | 189.86 | 196.83 | 189.58 | 193.98 | 193.98 | 1.90% | 4,866,849 |
| Aug 28, 2025 | 189.48 | 192.50 | 185.23 | 190.36 | 190.36 | 0.17% | 4,965,449 |
| Aug 27, 2025 | 195.32 | 197.70 | 190.00 | 190.03 | 190.03 | -3.88% | 6,223,018 |
| Aug 26, 2025 | 194.50 | 202.88 | 194.30 | 197.70 | 197.70 | 2.43% | 8,393,023 |
| Aug 25, 2025 | 192.59 | 194.51 | 189.51 | 193.01 | 193.01 | 0.22% | 5,248,847 |
| Aug 22, 2025 | 192.48 | 192.88 | 187.30 | 192.58 | 192.58 | 1.83% | 4,953,911 |
| Aug 21, 2025 | 188.00 | 193.80 | 187.25 | 189.11 | 189.11 | 0.32% | 5,259,666 |
| Aug 20, 2025 | 180.61 | 188.97 | 180.01 | 188.50 | 188.50 | 3.96% | 6,604,701 |
| Aug 19, 2025 | 181.03 | 183.90 | 179.53 | 181.32 | 181.32 | -1.39% | 4,896,501 |
| Aug 18, 2025 | 181.99 | 186.87 | 181.49 | 183.87 | 183.87 | 1.09% | 4,337,764 |
| Aug 15, 2025 | 181.50 | 182.56 | 179.05 | 181.89 | 181.89 | -0.37% | 4,263,710 |
| Aug 14, 2025 | 186.02 | 189.15 | 182.00 | 182.56 | 182.56 | -1.85% | 3,601,192 |
| Aug 13, 2025 | 187.50 | 188.00 | 183.60 | 186.00 | 186.00 | -0.29% | 3,300,102 |
| Aug 12, 2025 | 187.11 | 190.66 | 186.28 | 186.55 | 186.55 | -0.29% | 3,417,721 |
| Aug 11, 2025 | 183.56 | 188.50 | 182.80 | 187.10 | 187.10 | 1.93% | 2,602,002 |
| Aug 8, 2025 | 186.98 | 186.99 | 183.52 | 183.56 | 183.56 | -1.50% | 1,974,112 |
| Aug 7, 2025 | 184.00 | 188.80 | 183.89 | 186.36 | 186.36 | 1.34% | 3,493,861 |
| Aug 6, 2025 | 183.98 | 184.32 | 182.11 | 183.89 | 183.89 | -0.03% | 1,867,766 |
| Aug 5, 2025 | 184.00 | 184.39 | 181.90 | 183.94 | 183.94 | 0.38% | 2,233,003 |
| Aug 4, 2025 | 183.26 | 184.04 | 181.36 | 183.25 | 183.25 | -0.69% | 2,045,183 |
| Aug 1, 2025 | 185.20 | 187.97 | 183.51 | 184.53 | 184.53 | -0.20% | 2,324,288 |
| 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 |