ICkey (Shanghai) Internet and Technology Co.,Ltd. (SHE:301563)
China · Delayed Price · Currency is CNY 160.85
-0.75 (-0.46%)
At close: Feb 13, 2026
SHE:301563 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 161.50 | 164.20 | 160.74 | 160.85 | 160.85 | -0.46% | 771,682 |
| Feb 12, 2026 | 161.58 | 162.43 | 160.34 | 161.60 | 161.60 | 0.89% | 733,932 |
| Feb 11, 2026 | 162.00 | 162.50 | 160.05 | 160.17 | 160.17 | -0.84% | 498,483 |
| Feb 10, 2026 | 163.88 | 164.70 | 161.30 | 161.52 | 161.52 | -1.48% | 757,473 |
| Feb 9, 2026 | 165.00 | 165.28 | 162.10 | 163.95 | 163.95 | 1.17% | 774,435 |
| Feb 6, 2026 | 159.23 | 163.00 | 158.90 | 162.05 | 162.05 | 0.85% | 859,525 |
| Feb 5, 2026 | 158.89 | 161.38 | 158.89 | 160.68 | 160.68 | -0.81% | 684,713 |
| Feb 4, 2026 | 163.90 | 164.28 | 159.00 | 162.00 | 162.00 | -2.17% | 1,287,827 |
| Feb 3, 2026 | 163.51 | 165.90 | 162.74 | 165.59 | 165.59 | 2.79% | 1,161,855 |
| Feb 2, 2026 | 163.96 | 167.73 | 160.89 | 161.09 | 161.09 | -3.10% | 1,209,709 |
| Jan 30, 2026 | 170.08 | 172.95 | 163.00 | 166.25 | 166.25 | -3.95% | 1,976,738 |
| Jan 29, 2026 | 180.61 | 181.38 | 172.38 | 173.08 | 173.08 | -6.11% | 2,732,066 |
| Jan 28, 2026 | 183.50 | 191.92 | 183.50 | 184.34 | 184.34 | 1.30% | 2,774,162 |
| Jan 27, 2026 | 181.21 | 183.09 | 174.50 | 181.98 | 181.98 | -0.58% | 1,783,112 |
| Jan 26, 2026 | 185.08 | 187.66 | 178.50 | 183.04 | 183.04 | -2.22% | 1,992,577 |
| Jan 23, 2026 | 190.01 | 190.01 | 183.98 | 187.19 | 187.19 | -3.17% | 3,363,528 |
| Jan 22, 2026 | 189.10 | 193.88 | 183.48 | 193.32 | 193.32 | 2.85% | 4,003,792 |
| Jan 21, 2026 | 187.51 | 196.98 | 185.00 | 187.97 | 187.97 | -0.76% | 4,525,174 |
| Jan 20, 2026 | 174.00 | 190.97 | 173.66 | 189.40 | 189.40 | 7.55% | 4,952,800 |
| Jan 19, 2026 | 183.07 | 183.08 | 175.00 | 176.10 | 176.10 | -4.76% | 2,671,032 |
| Jan 16, 2026 | 180.00 | 189.90 | 174.21 | 184.91 | 184.91 | 5.18% | 4,917,998 |
| Jan 15, 2026 | 169.44 | 176.09 | 168.28 | 175.80 | 175.80 | 2.09% | 2,787,256 |
| Jan 14, 2026 | 171.63 | 176.70 | 170.29 | 172.20 | 172.20 | 0.51% | 2,731,340 |
| Jan 13, 2026 | 178.65 | 181.99 | 170.00 | 171.32 | 171.32 | -4.44% | 2,954,514 |
| Jan 12, 2026 | 177.00 | 179.66 | 173.28 | 179.28 | 179.28 | 2.96% | 3,264,302 |
| Jan 9, 2026 | 177.51 | 177.65 | 172.01 | 174.13 | 174.13 | -3.69% | 3,476,370 |
| Jan 8, 2026 | 178.28 | 184.87 | 178.01 | 180.80 | 180.80 | -3.42% | 3,906,793 |
| Jan 7, 2026 | 193.04 | 198.00 | 184.40 | 187.20 | 187.20 | 1.57% | 5,706,979 |
| Jan 6, 2026 | 192.00 | 197.09 | 181.37 | 184.30 | 184.30 | 0.22% | 6,384,397 |
| Jan 5, 2026 | 155.51 | 183.90 | 155.45 | 183.90 | 183.90 | 20.00% | 5,182,850 |
| Dec 31, 2025 | 160.03 | 161.74 | 153.00 | 153.25 | 153.25 | -4.46% | 2,131,598 |
| Dec 30, 2025 | 165.19 | 165.19 | 159.60 | 160.40 | 160.40 | -2.90% | 2,960,315 |
| Dec 29, 2025 | 153.47 | 167.99 | 153.46 | 165.19 | 165.19 | 7.76% | 4,712,825 |
| Dec 26, 2025 | 155.51 | 158.25 | 153.03 | 153.29 | 153.29 | -2.08% | 1,776,265 |
| Dec 25, 2025 | 155.01 | 160.58 | 154.67 | 156.54 | 156.54 | 0.60% | 1,978,523 |
| Dec 24, 2025 | 152.00 | 157.54 | 151.58 | 155.61 | 155.61 | 2.04% | 2,021,753 |
| Dec 23, 2025 | 152.98 | 155.54 | 150.72 | 152.50 | 152.50 | -0.74% | 1,617,488 |
| Dec 22, 2025 | 149.29 | 159.99 | 149.29 | 153.63 | 153.63 | 3.13% | 1,905,290 |
| Dec 19, 2025 | 154.45 | 155.00 | 148.49 | 148.97 | 148.97 | -2.25% | 1,483,709 |
| Dec 18, 2025 | 153.50 | 155.57 | 152.20 | 152.40 | 152.40 | -2.03% | 1,338,862 |
| Dec 17, 2025 | 155.12 | 156.00 | 148.15 | 155.55 | 155.55 | 0.28% | 1,967,492 |
| Dec 16, 2025 | 160.00 | 161.38 | 153.67 | 155.12 | 155.12 | -3.35% | 1,568,202 |
| Dec 15, 2025 | 163.86 | 165.35 | 160.20 | 160.50 | 160.50 | -3.31% | 1,572,277 |
| Dec 12, 2025 | 166.18 | 169.98 | 164.05 | 166.00 | 166.00 | -1.72% | 2,238,150 |
| Dec 11, 2025 | 170.45 | 177.34 | 163.00 | 168.90 | 168.90 | -2.02% | 3,363,180 |
| Dec 10, 2025 | 167.38 | 177.60 | 166.23 | 172.39 | 172.39 | 2.63% | 3,696,721 |
| Dec 9, 2025 | 169.79 | 171.90 | 167.80 | 167.97 | 167.97 | -2.06% | 2,170,367 |
| Dec 8, 2025 | 161.60 | 173.33 | 161.60 | 171.50 | 171.50 | 5.90% | 3,489,442 |
| Dec 5, 2025 | 160.88 | 163.50 | 154.58 | 161.94 | 161.94 | 1.05% | 1,997,568 |
| Dec 4, 2025 | 161.50 | 162.08 | 158.30 | 160.25 | 160.25 | -1.20% | 1,531,245 |