Skip to main content
logo
Imeik Technology Development Co.,Ltd. (SHE:300896)
China flag China · Delayed Price · Currency is CNY
99.61
-2.59 (-2.53%)
May 28, 2026, 3:04 PM CST

SHE:300896 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2026100.90101.8898.5399.6199.61-2.53%3,157,762
May 27, 2026101.49103.9999.69102.20102.200.26%3,928,552
May 26, 2026102.62104.96100.57101.93101.93-1.13%3,284,385
May 25, 2026103.14104.27102.61103.09103.09-0.06%2,322,047
May 22, 2026104.00104.57102.63103.15103.15-0.39%2,390,405
May 21, 2026105.16107.70103.45103.55103.55-1.21%3,064,394
May 20, 2026107.13107.13103.70104.82104.82-2.41%3,192,000
May 19, 2026108.25109.46106.36107.41107.41-0.73%2,674,122
May 18, 2026113.00113.01108.10108.20108.20-4.72%3,895,858
May 15, 2026116.03116.74113.35113.56113.56-2.72%3,393,836
May 14, 2026118.20118.88116.58116.74116.74-2.59%3,730,922
May 13, 2026116.60121.20116.49119.84119.843.94%6,041,517
May 12, 2026118.04118.04114.80115.30115.30-2.69%3,184,087
May 11, 2026117.90118.50116.10118.49118.490.42%3,336,068
May 8, 2026116.33118.75116.33118.00118.000.89%3,296,066
May 7, 2026115.77118.18115.72116.96116.961.06%2,812,496
May 6, 2026114.97116.29114.68115.73115.730.59%2,399,397
Apr 30, 2026115.53116.78114.50115.05115.05-0.96%2,094,760
Apr 29, 2026115.11117.50115.11116.17116.170.48%2,198,865
Apr 28, 2026117.99119.68116.03116.42115.62-1.62%2,680,068
Apr 27, 2026117.99119.90117.20118.34117.53-0.47%2,828,464
Apr 24, 2026116.51120.18115.91118.90118.081.25%4,720,495
Apr 23, 2026114.49118.69114.49117.43116.622.42%4,995,714
Apr 22, 2026113.80115.05113.30114.65113.860.39%1,855,976
Apr 21, 2026115.11116.14113.61114.20113.42-0.62%1,726,958
Apr 20, 2026114.04116.21113.60114.91114.120.31%1,754,172
Apr 17, 2026115.70115.70113.53114.55113.76-1.06%1,943,153
Apr 16, 2026115.72116.19115.10115.78114.980.04%1,870,168
Apr 15, 2026117.20118.28115.61115.73114.93-0.61%2,442,511
Apr 14, 2026114.66116.47113.38116.44115.642.29%2,530,349
Apr 13, 2026113.88114.22113.01113.83113.05-1.00%1,608,993
Apr 10, 2026113.50115.90113.34114.98114.191.46%2,117,356
Apr 9, 2026116.06116.08113.31113.33112.55-3.14%2,150,777
Apr 8, 2026114.81117.00114.40117.00116.203.41%2,499,575
Apr 7, 2026112.92113.47112.40113.14112.360.60%1,220,702
Apr 3, 2026114.98115.69112.30112.46111.69-2.19%1,997,690
Apr 2, 2026119.00119.20114.00114.98114.19-3.78%3,567,734
Apr 1, 2026119.00119.50117.50119.50118.681.93%2,399,341
Mar 31, 2026119.19120.58117.22117.24116.43-1.26%1,837,824
Mar 30, 2026118.56119.60117.80118.74117.92-1.12%1,555,764
Mar 27, 2026117.03120.68116.99120.08119.251.69%2,196,875
Mar 26, 2026122.00122.49118.00118.09117.28-3.51%2,625,100
Mar 25, 2026122.31122.82121.58122.38121.54-0.14%2,159,015
Mar 24, 2026122.78122.97120.10122.55121.711.52%2,203,053
Mar 23, 2026125.70125.70120.66120.72119.89-6.33%3,880,919
Mar 20, 2026137.55138.64128.86128.88127.99-7.19%5,391,773
Mar 19, 2026139.00139.72138.66138.87137.92-1.09%1,455,309
Mar 18, 2026142.50142.84139.60140.40139.44-1.71%1,836,074
Mar 17, 2026142.89144.68142.50142.84141.86-0.09%1,911,568
Mar 16, 2026141.79143.50141.06142.97141.990.61%1,531,815