Skip to main content
IKD Co., Ltd. (SHA:600933)
China flag China · Delayed Price · Currency is CNY
17.14
-0.30 (-1.72%)
At close: Mar 9, 2026

IKD Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.0017.5817.0017.4417.442.17%8,563,506
Mar 5, 202617.2017.2816.9717.0717.070.83%7,527,500
Mar 4, 202617.0617.3516.8816.9316.93-1.57%12,369,320
Mar 3, 202617.8518.0317.1917.2017.20-3.64%14,249,560
Mar 2, 202618.2618.3517.7817.8517.85-3.20%19,007,323
Feb 27, 202618.4218.4718.2718.4418.44-8,673,672
Feb 26, 202618.6918.7218.3018.4418.44-1.28%13,340,254
Feb 25, 202618.5718.8618.5018.6818.680.59%10,106,863
Feb 24, 202618.8018.9018.3818.5718.570.54%10,667,780
Feb 13, 202618.4518.7818.3018.4718.470.38%13,518,710
Feb 12, 202618.3318.6518.0018.4018.400.38%13,806,920
Feb 11, 202618.6418.6918.2018.3318.33-1.29%12,079,520
Feb 10, 202618.8018.9918.3918.5718.57-1.59%15,317,910
Feb 9, 202619.3519.4218.6918.8718.87-1.46%17,063,110
Feb 6, 202619.2319.4418.8119.1519.15-0.73%12,678,700
Feb 5, 202619.6519.7019.0719.2919.29-1.53%10,875,837
Feb 4, 202618.7119.9118.6819.5919.594.48%27,591,270
Feb 3, 202618.6018.9318.2118.7518.751.57%16,299,160
Feb 2, 202619.0819.2518.4518.4618.46-3.75%13,083,400
Jan 30, 202619.2819.4518.7519.1819.18-0.67%11,189,200
Jan 29, 202619.1019.9418.9219.3119.311.26%17,473,980
Jan 28, 202619.4519.5218.9819.0719.07-1.85%11,230,950
Jan 27, 202619.5719.6618.9619.4319.43-1.07%12,406,400
Jan 26, 202620.5820.6919.4019.6419.64-4.15%23,150,979
Jan 23, 202619.9920.6419.9920.4920.492.60%24,298,810
Jan 22, 202620.3520.4819.9119.9719.97-1.53%15,335,870
Jan 21, 202619.9520.5919.9020.2820.281.05%13,818,930
Jan 20, 202620.2920.4819.8720.0720.07-1.08%13,111,305
Jan 19, 202620.4620.6820.2420.2920.29-16,962,291
Jan 16, 202619.6720.5819.5720.2920.293.52%30,374,086
Jan 15, 202619.5519.7919.4219.6019.600.15%8,906,256
Jan 14, 202619.9420.0819.4219.5719.57-1.86%16,304,400
Jan 13, 202620.2020.3619.8219.9419.94-1.19%14,639,790
Jan 12, 202620.2920.4020.0520.1820.18-0.59%14,774,230
Jan 9, 202620.3720.8320.1520.3020.30-0.73%16,207,910
Jan 8, 202619.8220.6019.8120.4520.452.66%18,118,306
Jan 7, 202620.0020.1319.8819.9219.92-0.99%13,617,340
Jan 6, 202620.1120.3520.0020.1220.12-0.74%16,065,495
Jan 5, 202620.0720.3619.8820.2720.270.85%17,011,980
Dec 31, 202520.1620.3819.8720.1020.101.16%21,224,250
Dec 30, 202519.1220.0619.0919.8719.873.44%19,292,000
Dec 29, 202519.3719.5819.1819.2119.21-0.93%9,630,745
Dec 26, 202519.2419.7519.1519.3919.390.67%14,115,320
Dec 25, 202518.9519.4618.8919.2619.261.64%17,921,930
Dec 24, 202518.6019.0918.5518.9518.951.50%9,968,234
Dec 23, 202518.5418.8918.4918.6718.670.70%8,763,465
Dec 22, 202518.5218.6718.2018.5418.54-1.85%17,014,640
Dec 19, 202518.6519.1718.6518.8918.891.29%9,360,540
Dec 18, 202518.5618.8818.5018.6518.65-0.16%8,344,882
Dec 17, 202518.8018.9918.3418.6818.68-0.64%11,765,909
Dec 16, 202519.2319.2518.6518.8018.80-1.57%7,459,500
Dec 15, 202519.0119.2218.9519.1019.10-0.21%9,366,685
Dec 12, 202518.9919.2418.8219.1419.140.47%8,710,965
Dec 11, 202519.2119.3819.0119.0519.05-0.78%9,947,746
Dec 10, 202519.2119.3118.9519.2019.20-0.57%10,457,540
Dec 9, 202519.4119.6719.2419.3119.31-0.72%9,046,123
Dec 8, 202519.7519.7519.3819.4519.45-0.92%14,357,170
Dec 5, 202519.2119.6919.0619.6319.631.55%11,607,980
Dec 4, 202518.9919.3818.8119.3319.332.28%11,242,220
Dec 3, 202519.0519.1518.7218.9018.90-0.74%10,434,300
Dec 2, 202519.2519.2519.0119.0419.04-1.09%10,177,340
Dec 1, 202519.2319.4318.9319.2519.250.16%13,940,310
Nov 28, 202519.4019.4719.0019.2219.22-0.93%10,772,170
Nov 27, 202519.4619.7919.3519.4019.40-0.41%15,214,080
Nov 26, 202519.2019.7019.0319.4819.481.09%10,705,060
Nov 25, 202519.2919.6419.1419.2719.270.94%10,145,100
Nov 24, 202519.3919.3918.7019.0919.09-0.10%9,831,806
Nov 21, 202519.1919.4718.9219.1119.11-1.34%12,544,780
Nov 20, 202519.6119.7019.1619.3719.37-0.67%9,777,273
Nov 19, 202519.4919.6319.3319.5019.500.15%9,762,186
Nov 18, 202519.4019.6119.3319.4719.47-0.10%9,635,400
Nov 17, 202519.9020.0119.4019.4919.49-3.03%21,604,910
Nov 14, 202520.0620.4219.9820.1020.10-0.40%9,575,500
Nov 13, 202520.1620.4420.0420.1820.180.20%11,802,200
Nov 12, 202520.3720.4619.9820.1420.14-1.66%11,028,410
Nov 11, 202520.7620.8120.1720.4820.48-0.97%15,471,170
Nov 10, 202521.4021.4320.5820.6820.68-3.59%20,323,370
Nov 7, 202522.2922.3021.3621.4521.45-4.16%22,973,520
Nov 6, 202521.7522.5621.3622.3822.383.13%21,516,240
Nov 5, 202520.7721.9020.7021.7021.702.75%19,616,610
Nov 4, 202521.9522.2520.8821.1221.12-3.30%20,933,400
Nov 3, 202522.7522.8821.3021.8421.84-3.36%31,125,200
Oct 31, 202522.2023.2721.8622.6022.603.39%30,644,220
Oct 30, 202522.9523.2021.7621.8621.86-3.40%28,494,140
Oct 29, 202522.2222.9022.1522.6322.631.48%17,022,970
Oct 28, 202522.3822.7722.0122.3022.30-0.36%16,876,630
Oct 27, 202523.2023.2321.9622.3822.38-1.28%25,069,760
Oct 24, 202521.6823.0821.5422.6722.675.10%26,233,580
Oct 23, 202522.0022.0021.1921.5721.57-2.62%21,120,150
Oct 22, 202522.0222.6821.8522.1522.15-0.45%20,880,610
Oct 21, 202521.7722.7021.4522.2522.252.20%36,882,750
Oct 20, 202520.6922.1020.6921.7721.778.36%52,321,110
Oct 17, 202520.6820.6819.8720.0920.09-2.85%18,820,400
Oct 16, 202520.7021.4920.4320.6820.681.47%29,794,410
Oct 15, 202519.8420.5819.3620.3820.383.24%27,097,880
Oct 14, 202520.8521.1519.5819.7419.74-4.55%29,141,250
Oct 13, 202520.7921.3520.3020.6820.68-5.48%28,323,450
Oct 10, 202522.5222.9721.7021.8821.88-2.41%17,994,650
Oct 9, 202522.6622.7222.1222.4222.42-1.36%19,476,750
Sep 30, 202523.0023.4622.6022.7322.73-1.39%18,112,630