ICkey (Shanghai) Internet and Technology Co.,Ltd. (SHE:301563)
China · Delayed Price · Currency is CNY 101.12
-1.61 (-1.57%)
At close: Oct 9, 2026
SHE:301563 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 102.49 | 102.50 | 96.80 | 101.12 | 101.12 | -1.57% | 1,573,279 |
| Oct 8, 2026 | 105.49 | 107.75 | 102.00 | 102.73 | 102.73 | -2.56% | 1,800,569 |
| Sep 30, 2026 | 107.86 | 111.54 | 105.00 | 105.43 | 105.43 | 0.33% | 2,651,676 |
| Sep 29, 2026 | 108.00 | 108.20 | 105.03 | 105.08 | 105.08 | 0.46% | 1,478,360 |
| Sep 28, 2026 | 111.53 | 112.80 | 104.29 | 104.60 | 104.60 | -6.87% | 1,391,571 |
| Sep 24, 2026 | 115.00 | 115.50 | 112.20 | 112.32 | 112.32 | -3.07% | 1,011,245 |
| Sep 23, 2026 | 114.40 | 117.31 | 113.97 | 115.88 | 115.88 | 1.25% | 1,365,111 |
| Sep 22, 2026 | 117.00 | 117.68 | 114.00 | 114.45 | 114.45 | -1.12% | 1,530,233 |
| Sep 21, 2026 | 116.80 | 117.65 | 114.66 | 115.75 | 115.75 | -0.21% | 1,402,209 |
| Sep 18, 2026 | 113.00 | 117.38 | 112.18 | 115.99 | 115.99 | 4.32% | 1,876,181 |
| Sep 17, 2026 | 113.00 | 114.77 | 110.54 | 111.19 | 111.19 | -2.04% | 1,199,530 |
| Sep 16, 2026 | 109.61 | 115.00 | 108.86 | 113.51 | 113.51 | 3.56% | 1,385,033 |
| Sep 15, 2026 | 110.00 | 111.80 | 109.00 | 109.61 | 109.61 | -0.35% | 998,102 |
| Sep 14, 2026 | 107.55 | 111.25 | 105.96 | 110.00 | 110.00 | 0.55% | 1,025,375 |
| Sep 11, 2026 | 109.83 | 110.56 | 105.82 | 109.40 | 109.40 | -1.87% | 1,199,954 |
| Sep 10, 2026 | 112.54 | 113.50 | 111.38 | 111.49 | 111.49 | -1.95% | 811,527 |
| Sep 9, 2026 | 116.96 | 117.75 | 113.38 | 113.71 | 113.71 | -2.25% | 982,815 |
| Sep 8, 2026 | 117.08 | 119.81 | 115.27 | 116.33 | 116.33 | -0.91% | 1,184,635 |
| Sep 7, 2026 | 114.80 | 118.24 | 114.70 | 117.40 | 117.40 | 3.09% | 1,342,244 |
| Sep 4, 2026 | 119.00 | 120.10 | 112.69 | 113.88 | 113.88 | -3.35% | 1,429,569 |
| Sep 3, 2026 | 120.16 | 121.10 | 116.85 | 117.83 | 117.83 | -0.92% | 1,064,955 |
| Sep 2, 2026 | 119.54 | 119.73 | 117.61 | 118.92 | 118.92 | -1.43% | 928,734 |
| Sep 1, 2026 | 124.14 | 124.93 | 120.15 | 121.05 | 120.64 | -3.63% | 1,592,334 |
| Aug 31, 2026 | 120.73 | 127.47 | 119.56 | 125.61 | 125.18 | 2.36% | 2,100,973 |
| Aug 28, 2026 | 123.18 | 128.98 | 122.03 | 122.71 | 122.29 | -1.24% | 1,812,338 |
| Aug 27, 2026 | 118.70 | 124.82 | 118.70 | 124.25 | 123.83 | 5.00% | 1,526,825 |
| Aug 26, 2026 | 120.69 | 120.69 | 116.80 | 118.33 | 117.93 | -1.86% | 1,000,339 |
| Aug 25, 2026 | 118.50 | 121.49 | 116.27 | 120.57 | 120.16 | 0.18% | 1,061,993 |
| Aug 24, 2026 | 123.90 | 124.48 | 117.61 | 120.35 | 119.94 | -2.02% | 1,385,285 |
| Aug 21, 2026 | 122.10 | 123.50 | 119.31 | 122.83 | 122.41 | 0.01% | 1,350,203 |
| Aug 20, 2026 | 125.51 | 126.22 | 122.04 | 122.82 | 122.40 | -0.11% | 1,342,262 |
| Aug 19, 2026 | 129.71 | 129.71 | 122.50 | 122.96 | 122.54 | -7.55% | 2,118,979 |
| Aug 18, 2026 | 134.99 | 135.90 | 131.15 | 133.00 | 132.55 | -1.27% | 2,014,346 |
| Aug 17, 2026 | 128.81 | 136.00 | 128.32 | 134.71 | 134.25 | 5.32% | 2,556,115 |
| Aug 14, 2026 | 126.38 | 128.20 | 126.08 | 127.90 | 127.47 | 2.01% | 1,638,756 |
| Aug 13, 2026 | 130.00 | 131.79 | 125.35 | 125.38 | 124.96 | -2.25% | 1,771,124 |
| Aug 12, 2026 | 126.41 | 129.40 | 126.41 | 128.26 | 127.83 | 1.07% | 1,478,326 |
| Aug 11, 2026 | 126.00 | 129.50 | 125.38 | 126.90 | 126.47 | -0.43% | 1,526,961 |
| Aug 10, 2026 | 128.50 | 130.00 | 125.63 | 127.45 | 127.02 | -1.20% | 1,652,377 |
| Aug 7, 2026 | 125.01 | 129.94 | 122.70 | 129.00 | 128.56 | 2.95% | 2,223,755 |
| Aug 6, 2026 | 122.50 | 127.66 | 121.93 | 125.30 | 124.88 | 0.11% | 2,062,850 |
| Aug 5, 2026 | 118.55 | 126.89 | 116.81 | 125.16 | 124.74 | 5.68% | 2,842,802 |
| Aug 4, 2026 | 113.50 | 119.80 | 113.06 | 118.43 | 118.03 | 5.35% | 1,952,469 |
| Aug 3, 2026 | 112.10 | 114.48 | 111.14 | 112.42 | 112.04 | -1.45% | 1,423,538 |
| Jul 31, 2026 | 115.99 | 119.88 | 113.81 | 114.07 | 113.68 | 5.82% | 2,359,298 |
| Jul 30, 2026 | 112.80 | 114.10 | 105.90 | 107.80 | 107.43 | -5.36% | 1,631,460 |
| Jul 29, 2026 | 112.90 | 115.50 | 109.00 | 113.90 | 113.51 | -0.06% | 1,742,304 |
| Jul 28, 2026 | 119.00 | 120.20 | 113.52 | 113.97 | 113.58 | -5.54% | 1,471,229 |
| Jul 27, 2026 | 117.68 | 121.41 | 116.33 | 120.66 | 120.25 | 1.82% | 1,330,558 |
| Jul 24, 2026 | 118.04 | 121.50 | 117.01 | 118.50 | 118.10 | -1.97% | 1,355,672 |