ICkey (Shanghai) Internet and Technology Co.,Ltd. (SHE:301563)
China · Delayed Price · Currency is CNY 165.16
+5.17 (3.23%)
At close: Apr 16, 2026
SHE:301563 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 162.00 | 166.77 | 159.17 | 165.16 | 165.16 | 3.23% | 1,937,587 |
| Apr 15, 2026 | 166.00 | 166.50 | 159.20 | 159.99 | 159.99 | -3.04% | 2,334,154 |
| Apr 14, 2026 | 160.07 | 166.92 | 159.02 | 165.00 | 165.00 | 4.04% | 2,297,064 |
| Apr 13, 2026 | 153.80 | 158.99 | 153.39 | 158.59 | 158.59 | 1.46% | 1,436,481 |
| Apr 10, 2026 | 155.99 | 158.50 | 155.19 | 156.31 | 156.31 | 1.01% | 1,705,912 |
| Apr 9, 2026 | 153.21 | 157.10 | 153.21 | 154.75 | 154.75 | -0.81% | 1,931,637 |
| Apr 8, 2026 | 149.00 | 161.00 | 149.00 | 156.01 | 156.01 | 10.80% | 2,937,035 |
| Apr 7, 2026 | 134.68 | 143.58 | 133.03 | 140.80 | 140.80 | 5.94% | 1,610,564 |
| Apr 3, 2026 | 137.42 | 138.88 | 132.60 | 132.90 | 132.90 | -3.11% | 927,477 |
| Apr 2, 2026 | 140.96 | 142.97 | 136.35 | 137.17 | 137.17 | -2.95% | 1,037,675 |
| Apr 1, 2026 | 138.04 | 141.88 | 136.90 | 141.34 | 141.34 | 5.32% | 1,476,735 |
| Mar 31, 2026 | 142.49 | 142.49 | 134.08 | 134.20 | 134.20 | -6.64% | 1,517,094 |
| Mar 30, 2026 | 143.28 | 146.40 | 142.02 | 143.75 | 143.75 | -2.60% | 1,271,282 |
| Mar 27, 2026 | 145.24 | 149.79 | 144.62 | 147.58 | 147.58 | -0.49% | 737,885 |
| Mar 26, 2026 | 153.53 | 154.20 | 148.00 | 148.31 | 148.31 | -4.94% | 1,195,507 |
| Mar 25, 2026 | 153.00 | 157.85 | 153.00 | 156.02 | 156.02 | 0.50% | 1,605,514 |
| Mar 24, 2026 | 151.52 | 155.59 | 144.14 | 155.25 | 155.25 | 3.99% | 1,728,940 |
| Mar 23, 2026 | 150.37 | 154.47 | 144.58 | 149.29 | 149.29 | -4.25% | 1,450,088 |
| Mar 20, 2026 | 160.00 | 160.46 | 155.66 | 155.92 | 155.92 | -3.32% | 1,605,540 |
| Mar 19, 2026 | 159.00 | 162.88 | 158.47 | 161.28 | 161.28 | -3.87% | 2,539,985 |
| Mar 18, 2026 | 155.01 | 173.00 | 155.00 | 167.78 | 167.78 | 8.25% | 4,381,016 |
| Mar 17, 2026 | 152.70 | 157.86 | 151.00 | 154.99 | 154.99 | 0.81% | 1,719,604 |
| Mar 16, 2026 | 147.30 | 154.54 | 146.86 | 153.74 | 153.74 | 4.16% | 1,514,220 |
| Mar 13, 2026 | 147.09 | 150.77 | 146.80 | 147.60 | 147.60 | -0.81% | 637,606 |
| Mar 12, 2026 | 149.37 | 149.87 | 146.00 | 148.80 | 148.80 | -0.55% | 719,084 |
| Mar 11, 2026 | 151.24 | 151.90 | 148.80 | 149.63 | 149.63 | -0.59% | 793,008 |
| Mar 10, 2026 | 148.49 | 152.08 | 148.48 | 150.52 | 150.52 | 2.62% | 1,063,569 |
| Mar 9, 2026 | 145.98 | 146.81 | 143.00 | 146.68 | 146.68 | -1.42% | 913,983 |
| Mar 6, 2026 | 146.10 | 150.00 | 145.52 | 148.80 | 148.80 | 1.81% | 857,790 |
| Mar 5, 2026 | 150.00 | 151.27 | 145.58 | 146.15 | 146.15 | -0.54% | 786,238 |
| Mar 4, 2026 | 143.68 | 149.77 | 143.00 | 146.95 | 146.95 | 1.07% | 923,784 |
| Mar 3, 2026 | 154.50 | 156.54 | 145.30 | 145.40 | 145.40 | -5.28% | 1,230,852 |
| Mar 2, 2026 | 159.52 | 159.85 | 152.01 | 153.50 | 153.50 | -5.73% | 1,633,300 |
| Feb 27, 2026 | 164.39 | 164.40 | 162.66 | 162.83 | 162.83 | -1.89% | 979,053 |
| Feb 26, 2026 | 163.79 | 165.98 | 161.20 | 165.97 | 165.97 | 1.21% | 1,240,582 |
| Feb 25, 2026 | 162.50 | 164.44 | 160.55 | 163.99 | 163.99 | 0.99% | 1,032,252 |
| Feb 24, 2026 | 162.33 | 163.33 | 159.28 | 162.39 | 162.39 | 0.96% | 814,424 |
| 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 |