ICkey (Shanghai) Internet and Technology Co.,Ltd. (SHE:301563)
China · Delayed Price · Currency is CNY 145.45
+5.14 (3.66%)
At close: Jul 14, 2026
SHE:301563 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 142.67 | 145.50 | 135.66 | 145.45 | 145.45 | 3.66% | 2,646,763 |
| Jul 13, 2026 | 150.99 | 153.90 | 139.12 | 140.31 | 140.31 | -9.23% | 3,229,734 |
| Jul 10, 2026 | 158.22 | 166.70 | 154.09 | 154.58 | 154.58 | -2.28% | 3,308,650 |
| Jul 9, 2026 | 157.29 | 159.88 | 148.28 | 158.19 | 158.19 | 2.38% | 3,168,904 |
| Jul 8, 2026 | 159.60 | 162.00 | 152.70 | 154.51 | 154.51 | -5.41% | 2,944,786 |
| Jul 7, 2026 | 171.03 | 175.00 | 160.13 | 163.34 | 163.34 | 5.58% | 4,189,001 |
| Jul 6, 2026 | 162.22 | 163.30 | 152.00 | 154.71 | 154.71 | -2.03% | 1,987,271 |
| Jul 3, 2026 | 156.89 | 162.50 | 155.02 | 157.92 | 157.92 | -0.42% | 1,692,433 |
| Jul 2, 2026 | 161.00 | 166.36 | 157.40 | 158.58 | 158.58 | -5.16% | 2,230,202 |
| Jul 1, 2026 | 173.97 | 175.00 | 166.58 | 167.20 | 167.20 | -4.12% | 2,593,864 |
| Jun 30, 2026 | 163.00 | 175.90 | 161.01 | 174.39 | 174.39 | 5.44% | 2,890,499 |
| Jun 29, 2026 | 169.52 | 174.60 | 160.20 | 165.40 | 165.40 | -3.50% | 2,803,050 |
| Jun 26, 2026 | 186.38 | 186.40 | 171.33 | 171.40 | 171.40 | -9.50% | 3,812,354 |
| Jun 25, 2026 | 183.00 | 190.00 | 180.03 | 189.39 | 189.39 | 5.86% | 4,121,063 |
| Jun 24, 2026 | 177.77 | 183.88 | 174.01 | 178.91 | 178.91 | -1.15% | 3,228,434 |
| Jun 23, 2026 | 193.80 | 195.70 | 177.88 | 181.00 | 181.00 | -10.06% | 4,502,579 |
| Jun 22, 2026 | 198.59 | 209.86 | 191.63 | 201.24 | 201.24 | 1.33% | 6,156,584 |
| Jun 18, 2026 | 185.72 | 202.00 | 185.17 | 198.59 | 198.59 | 3.97% | 6,070,446 |
| Jun 17, 2026 | 181.03 | 193.99 | 180.00 | 191.00 | 191.00 | 1.58% | 6,063,518 |
| Jun 16, 2026 | 187.00 | 192.80 | 182.61 | 188.02 | 188.02 | 1.74% | 4,337,904 |
| Jun 15, 2026 | 172.96 | 186.51 | 172.96 | 184.80 | 184.80 | 7.72% | 4,985,313 |
| Jun 12, 2026 | 183.63 | 186.66 | 168.00 | 171.55 | 171.55 | -3.68% | 4,603,142 |
| Jun 11, 2026 | 181.01 | 188.00 | 174.15 | 178.10 | 178.10 | -3.30% | 4,339,264 |
| Jun 10, 2026 | 198.00 | 198.66 | 181.00 | 184.18 | 184.18 | -10.06% | 4,640,964 |
| Jun 9, 2026 | 197.00 | 219.57 | 186.97 | 204.77 | 204.77 | 6.54% | 6,742,043 |
| Jun 8, 2026 | 202.00 | 213.50 | 190.52 | 192.20 | 192.20 | -11.84% | 5,420,916 |
| Jun 5, 2026 | 221.51 | 232.99 | 216.28 | 218.01 | 218.01 | -2.78% | 5,824,014 |
| Jun 4, 2026 | 202.23 | 227.99 | 202.23 | 224.25 | 224.25 | 8.86% | 7,617,456 |
| Jun 3, 2026 | 211.56 | 218.96 | 201.68 | 206.00 | 206.00 | -2.69% | 8,172,011 |
| Jun 2, 2026 | 168.06 | 211.70 | 164.45 | 211.70 | 211.70 | 20.00% | 9,448,314 |
| Jun 1, 2026 | 173.00 | 198.80 | 173.00 | 176.42 | 176.42 | 1.35% | 8,528,531 |
| May 29, 2026 | 184.57 | 205.00 | 172.46 | 174.07 | 174.07 | -6.53% | 9,342,997 |
| May 28, 2026 | 154.95 | 193.33 | 150.00 | 186.62 | 186.24 | 15.53% | 8,575,040 |
| May 27, 2026 | 153.39 | 167.69 | 146.15 | 161.54 | 161.21 | 5.32% | 7,973,434 |
| May 26, 2026 | 153.01 | 157.69 | 146.39 | 153.39 | 153.07 | -0.11% | 5,693,682 |
| May 25, 2026 | 134.70 | 156.92 | 134.70 | 153.55 | 153.24 | 16.67% | 8,021,221 |
| May 22, 2026 | 126.95 | 132.31 | 126.95 | 131.62 | 131.34 | 5.54% | 3,315,394 |
| May 21, 2026 | 137.27 | 138.67 | 123.97 | 124.71 | 124.45 | -8.61% | 4,151,642 |
| May 20, 2026 | 130.42 | 139.46 | 129.23 | 136.46 | 136.18 | 4.28% | 4,381,221 |
| May 19, 2026 | 131.54 | 131.91 | 127.31 | 130.86 | 130.59 | -1.03% | 2,126,479 |
| May 18, 2026 | 130.29 | 135.06 | 128.45 | 132.22 | 131.95 | 1.65% | 2,755,743 |
| May 15, 2026 | 129.32 | 136.16 | 124.83 | 130.08 | 129.81 | 0.89% | 3,151,469 |
| May 14, 2026 | 132.35 | 134.22 | 128.85 | 128.92 | 128.66 | -2.59% | 2,310,129 |
| May 13, 2026 | 128.69 | 132.94 | 126.17 | 132.35 | 132.08 | 1.19% | 2,667,275 |
| May 12, 2026 | 134.23 | 134.23 | 130.00 | 130.79 | 130.52 | -3.86% | 2,981,965 |
| May 11, 2026 | 137.69 | 140.83 | 135.41 | 136.04 | 135.76 | 1.30% | 4,112,554 |
| May 8, 2026 | 130.56 | 136.15 | 129.49 | 134.29 | 134.02 | 1.54% | 3,233,394 |
| May 7, 2026 | 129.63 | 132.49 | 128.71 | 132.25 | 131.98 | 0.96% | 2,862,976 |
| May 6, 2026 | 129.23 | 133.61 | 129.23 | 130.99 | 130.72 | 3.90% | 3,406,044 |
| Apr 30, 2026 | 125.11 | 126.99 | 123.15 | 126.08 | 125.82 | 0.57% | 1,520,803 |