Skip to main content
IKD Co., Ltd. (SHA:600933)
China flag China · Delayed Price · Currency is CNY
16.50
+0.32 (1.98%)
Apr 29, 2026, 3:00 PM CST

IKD Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.0017.0116.0416.1816.18-4.94%32,086,631
Apr 27, 202616.7417.3416.7317.0217.021.67%18,723,200
Apr 24, 202616.8316.9016.5216.7416.74-0.48%10,802,922
Apr 23, 202616.9417.1416.7316.8216.82-0.77%19,466,387
Apr 22, 202616.8617.1716.8116.9516.950.12%14,442,259
Apr 21, 202616.8717.0416.7316.9316.930.06%10,215,800
Apr 20, 202617.0217.0916.8616.9216.92-0.82%11,461,384
Apr 17, 202617.3017.3116.9017.0617.06-1.61%12,930,600
Apr 16, 202617.4617.5417.2317.3417.340.29%11,365,782
Apr 15, 202617.1717.6717.1717.2917.291.23%12,849,047
Apr 14, 202617.0617.2716.9217.0817.080.71%8,878,089
Apr 13, 202617.2417.2416.7616.9616.96-1.74%11,018,560
Apr 10, 202617.2817.5517.2417.2617.260.64%10,416,570
Apr 9, 202617.0117.2816.8917.1517.150.06%9,722,180
Apr 8, 202616.6317.2516.6217.1417.145.09%13,839,090
Apr 7, 202616.5716.6516.2516.3116.31-1.45%7,960,969
Apr 3, 202616.9016.9016.4216.5516.55-1.72%5,869,561
Apr 2, 202617.0317.0316.7116.8416.84-1.12%6,181,446
Apr 1, 202617.0617.1516.9917.0317.031.01%7,168,801
Mar 31, 202616.9117.1016.8116.8616.86-0.24%7,455,323
Mar 30, 202616.8017.1816.7216.9016.90-0.18%9,432,202
Mar 27, 202616.7016.9716.6516.9316.930.18%8,272,852
Mar 26, 202616.6417.1816.5416.9016.901.32%11,817,840
Mar 25, 202616.5516.8716.5316.6816.680.79%11,808,610
Mar 24, 202616.7416.8016.2616.5516.550.49%8,681,035
Mar 23, 202616.8416.8416.2816.4716.47-2.54%15,675,170
Mar 20, 202617.2517.3516.9016.9016.90-1.80%9,659,502
Mar 19, 202617.1417.3217.0017.2117.21-1.15%8,753,980
Mar 18, 202617.5717.6817.2517.4117.41-0.91%8,964,666
Mar 17, 202617.6818.1017.5317.5717.57-0.34%11,945,980
Mar 16, 202617.5217.7517.3317.6317.630.17%9,623,762
Mar 13, 202617.8117.9017.5517.6017.60-1.79%10,547,330
Mar 12, 202617.7018.3717.6317.9217.921.53%16,084,330
Mar 11, 202617.6217.7617.5517.6517.650.23%7,714,074
Mar 10, 202617.5017.8517.5017.6117.612.74%10,451,390
Mar 9, 202617.2917.3016.6117.1417.14-1.72%13,613,680
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