InnoCare Pharma Limited (SHA:688428)
China
· Delayed Price · Currency is CNY 24.99
+0.15 (0.60%)
At close: Dec 5, 2025
InnoCare Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.88 | 25.04 | 24.38 | 24.99 | 24.99 | 0.60% | 2,668,316 |
| Dec 4, 2025 | 24.39 | 25.13 | 24.31 | 24.84 | 24.84 | 1.89% | 3,126,305 |
| Dec 3, 2025 | 24.76 | 25.06 | 24.22 | 24.38 | 24.38 | -1.61% | 2,758,139 |
| Dec 2, 2025 | 25.50 | 25.50 | 24.71 | 24.78 | 24.78 | -2.56% | 3,239,080 |
| Dec 1, 2025 | 26.13 | 26.30 | 25.13 | 25.43 | 25.43 | -2.31% | 4,702,767 |
| Nov 28, 2025 | 26.06 | 26.20 | 25.70 | 26.03 | 26.03 | 0.54% | 4,102,789 |
| Nov 27, 2025 | 25.60 | 26.23 | 25.60 | 25.89 | 25.89 | 1.01% | 4,839,195 |
| Nov 26, 2025 | 25.49 | 26.30 | 25.11 | 25.63 | 25.63 | 1.50% | 6,843,578 |
| Nov 25, 2025 | 24.40 | 25.40 | 24.24 | 25.25 | 25.25 | 3.40% | 7,633,356 |
| Nov 24, 2025 | 23.36 | 24.65 | 23.15 | 24.42 | 24.42 | 4.54% | 5,790,477 |
| Nov 21, 2025 | 23.88 | 24.48 | 23.28 | 23.36 | 23.36 | -3.35% | 3,770,666 |
| Nov 20, 2025 | 24.31 | 24.38 | 23.88 | 24.17 | 24.17 | -0.04% | 3,528,618 |
| Nov 19, 2025 | 24.49 | 24.53 | 23.88 | 24.18 | 24.18 | -1.27% | 3,922,295 |
| Nov 18, 2025 | 24.76 | 25.18 | 24.31 | 24.49 | 24.49 | -1.09% | 4,303,674 |
| Nov 17, 2025 | 25.42 | 25.42 | 24.01 | 24.76 | 24.76 | -2.29% | 9,491,873 |
| Nov 14, 2025 | 25.39 | 25.72 | 24.41 | 25.34 | 25.34 | 0.68% | 16,449,410 |
| Nov 13, 2025 | 25.22 | 25.95 | 25.10 | 25.17 | 25.17 | 0.08% | 10,164,470 |
| Nov 12, 2025 | 24.94 | 25.46 | 24.53 | 25.15 | 25.15 | 1.00% | 4,953,138 |
| Nov 11, 2025 | 24.50 | 25.50 | 24.50 | 24.90 | 24.90 | 1.80% | 7,748,283 |
| Nov 10, 2025 | 23.95 | 24.60 | 23.66 | 24.46 | 24.46 | 2.51% | 4,836,812 |
| Nov 7, 2025 | 24.25 | 24.43 | 23.76 | 23.86 | 23.86 | -1.73% | 3,704,980 |
| Nov 6, 2025 | 23.88 | 24.52 | 23.67 | 24.28 | 24.28 | 1.68% | 5,463,281 |
| Nov 5, 2025 | 23.99 | 24.73 | 23.65 | 23.88 | 23.88 | -1.49% | 5,692,286 |
| Nov 4, 2025 | 24.30 | 24.55 | 23.78 | 24.24 | 24.24 | -0.33% | 6,673,256 |
| Nov 3, 2025 | 24.71 | 24.79 | 23.74 | 24.32 | 24.32 | -0.86% | 7,699,207 |
| Oct 31, 2025 | 22.88 | 24.72 | 22.72 | 24.53 | 24.53 | 7.59% | 12,457,150 |
| Oct 30, 2025 | 22.99 | 23.25 | 22.61 | 22.80 | 22.80 | -0.74% | 4,543,588 |
| Oct 29, 2025 | 23.00 | 23.20 | 22.77 | 22.97 | 22.97 | -0.99% | 4,473,682 |
| Oct 28, 2025 | 23.25 | 23.80 | 23.01 | 23.20 | 23.20 | 0.74% | 7,813,332 |
| Oct 27, 2025 | 22.65 | 23.37 | 22.55 | 23.03 | 23.03 | 2.77% | 8,608,547 |
| Oct 24, 2025 | 22.12 | 22.68 | 21.91 | 22.41 | 22.41 | 1.63% | 5,910,826 |
| Oct 23, 2025 | 23.00 | 23.19 | 21.59 | 22.05 | 22.05 | -4.59% | 12,327,800 |
| Oct 22, 2025 | 23.99 | 24.14 | 23.06 | 23.11 | 23.11 | -3.14% | 6,770,056 |
| Oct 21, 2025 | 24.47 | 24.47 | 23.40 | 23.86 | 23.86 | -1.49% | 6,829,542 |
| Oct 20, 2025 | 24.05 | 24.49 | 23.80 | 24.22 | 24.22 | 1.98% | 4,761,020 |
| Oct 17, 2025 | 24.70 | 24.80 | 23.60 | 23.75 | 23.75 | -3.57% | 6,127,974 |
| Oct 16, 2025 | 24.50 | 25.29 | 24.25 | 24.63 | 24.63 | 0.53% | 6,022,272 |
| Oct 15, 2025 | 24.50 | 24.88 | 23.81 | 24.50 | 24.50 | 0.20% | 7,475,730 |
| Oct 14, 2025 | 24.11 | 25.62 | 24.11 | 24.45 | 24.45 | 0.87% | 7,875,666 |
| Oct 13, 2025 | 23.04 | 24.79 | 23.04 | 24.24 | 24.24 | -0.21% | 9,091,164 |
| Oct 10, 2025 | 26.28 | 26.40 | 23.95 | 24.29 | 24.29 | -9.16% | 19,788,840 |
| Oct 9, 2025 | 31.42 | 31.42 | 26.09 | 26.74 | 26.74 | -6.24% | 28,161,480 |
| Sep 30, 2025 | 27.77 | 28.93 | 27.70 | 28.52 | 28.52 | 2.81% | 6,301,173 |
| Sep 29, 2025 | 27.90 | 28.29 | 27.03 | 27.74 | 27.74 | -0.57% | 5,229,025 |
| Sep 26, 2025 | 28.77 | 28.90 | 27.60 | 27.90 | 27.90 | -3.69% | 7,149,064 |
| Sep 25, 2025 | 28.19 | 30.16 | 28.19 | 28.97 | 28.97 | 3.17% | 13,616,130 |
| Sep 24, 2025 | 27.00 | 29.03 | 26.95 | 28.08 | 28.08 | 2.11% | 10,527,290 |
| Sep 23, 2025 | 27.01 | 27.74 | 26.52 | 27.50 | 27.50 | 0.11% | 7,582,139 |
| Sep 22, 2025 | 26.45 | 27.79 | 26.32 | 27.47 | 27.47 | 4.37% | 7,415,230 |
| Sep 19, 2025 | 26.58 | 27.53 | 26.26 | 26.32 | 26.32 | -2.52% | 5,277,963 |
| Sep 18, 2025 | 27.20 | 27.70 | 26.58 | 27.00 | 27.00 | 0.37% | 7,989,134 |
| Sep 17, 2025 | 27.03 | 27.37 | 26.70 | 26.90 | 26.90 | -1.50% | 5,513,165 |
| Sep 16, 2025 | 27.44 | 27.66 | 26.50 | 27.31 | 27.31 | -0.47% | 8,099,757 |
| Sep 15, 2025 | 29.07 | 29.58 | 27.34 | 27.44 | 27.44 | -8.20% | 17,564,710 |
| Sep 12, 2025 | 26.71 | 30.99 | 26.67 | 29.89 | 29.89 | 12.16% | 21,327,840 |
| Sep 11, 2025 | 25.90 | 26.96 | 24.74 | 26.65 | 26.65 | 1.25% | 10,642,620 |
| Sep 10, 2025 | 26.47 | 27.22 | 26.14 | 26.32 | 26.32 | -0.68% | 6,854,552 |
| Sep 9, 2025 | 27.39 | 28.14 | 26.06 | 26.50 | 26.50 | -3.25% | 10,290,990 |
| Sep 8, 2025 | 28.66 | 29.01 | 26.80 | 27.39 | 27.39 | -4.43% | 11,397,800 |
| Sep 5, 2025 | 27.86 | 28.75 | 27.00 | 28.66 | 28.66 | 3.43% | 7,565,153 |
| Sep 4, 2025 | 29.59 | 29.98 | 27.21 | 27.71 | 27.71 | -6.29% | 10,263,140 |
| Sep 3, 2025 | 28.72 | 30.19 | 28.72 | 29.57 | 29.57 | 2.67% | 11,370,650 |
| Sep 2, 2025 | 29.75 | 30.50 | 28.32 | 28.80 | 28.80 | -2.83% | 11,067,730 |
| Sep 1, 2025 | 28.90 | 30.58 | 28.49 | 29.64 | 29.64 | 3.28% | 12,051,840 |
| Aug 29, 2025 | 28.12 | 29.23 | 27.57 | 28.70 | 28.70 | 2.79% | 10,523,890 |
| Aug 28, 2025 | 28.51 | 28.90 | 26.43 | 27.92 | 27.92 | -2.07% | 14,373,820 |
| Aug 27, 2025 | 28.95 | 29.30 | 28.45 | 28.51 | 28.51 | -1.35% | 5,577,339 |
| Aug 26, 2025 | 29.70 | 30.59 | 28.75 | 28.90 | 28.90 | -2.40% | 9,258,028 |
| Aug 25, 2025 | 30.45 | 30.68 | 29.31 | 29.61 | 29.61 | -2.50% | 11,884,420 |
| Aug 22, 2025 | 30.30 | 30.38 | 29.87 | 30.37 | 30.37 | 0.53% | 5,500,563 |
| Aug 21, 2025 | 30.30 | 30.59 | 29.81 | 30.21 | 30.21 | -0.30% | 6,801,746 |
| Aug 20, 2025 | 31.79 | 31.81 | 28.66 | 30.30 | 30.30 | -4.75% | 15,493,810 |
| Aug 19, 2025 | 33.51 | 33.60 | 31.43 | 31.81 | 31.81 | -5.07% | 10,739,910 |
| Aug 18, 2025 | 31.41 | 34.02 | 30.81 | 33.51 | 33.51 | 6.55% | 11,041,320 |
| Aug 15, 2025 | 29.71 | 31.49 | 29.37 | 31.45 | 31.45 | 5.47% | 9,768,853 |
| Aug 14, 2025 | 29.01 | 30.76 | 28.91 | 29.82 | 29.82 | 2.83% | 8,855,464 |
| Aug 13, 2025 | 28.04 | 29.54 | 28.00 | 29.00 | 29.00 | 3.68% | 7,773,184 |
| Aug 12, 2025 | 28.32 | 28.54 | 27.50 | 27.97 | 27.97 | -2.10% | 7,210,697 |
| Aug 11, 2025 | 28.07 | 28.81 | 28.07 | 28.57 | 28.57 | -0.03% | 5,319,260 |
| Aug 8, 2025 | 29.23 | 29.30 | 28.49 | 28.58 | 28.58 | -2.59% | 6,121,603 |
| Aug 7, 2025 | 30.76 | 30.96 | 28.70 | 29.34 | 29.34 | -4.86% | 9,608,489 |
| Aug 6, 2025 | 30.83 | 31.74 | 30.60 | 30.84 | 30.84 | 0.29% | 5,423,910 |
| Aug 5, 2025 | 30.17 | 31.30 | 30.01 | 30.75 | 30.75 | 1.96% | 6,528,350 |
| Aug 4, 2025 | 29.30 | 30.30 | 29.01 | 30.16 | 30.16 | 2.72% | 6,870,511 |
| Aug 1, 2025 | 30.10 | 30.79 | 29.20 | 29.36 | 29.36 | -2.97% | 6,433,188 |
| Jul 31, 2025 | 30.36 | 31.23 | 30.03 | 30.26 | 30.26 | -0.13% | 6,006,944 |
| Jul 30, 2025 | 30.25 | 31.48 | 30.10 | 30.30 | 30.30 | -1.34% | 6,589,659 |
| Jul 29, 2025 | 29.91 | 31.50 | 29.71 | 30.71 | 30.71 | 2.78% | 8,227,735 |
| Jul 28, 2025 | 29.80 | 30.50 | 29.50 | 29.88 | 29.88 | 1.36% | 6,496,771 |
| Jul 25, 2025 | 30.09 | 30.22 | 29.35 | 29.48 | 29.48 | -2.42% | 5,777,738 |
| Jul 24, 2025 | 30.50 | 30.80 | 29.98 | 30.21 | 30.21 | -0.03% | 5,088,138 |
| Jul 23, 2025 | 31.15 | 31.58 | 30.14 | 30.22 | 30.22 | -4.25% | 8,651,857 |
| Jul 22, 2025 | 30.00 | 32.62 | 29.78 | 31.56 | 31.56 | 5.52% | 10,854,650 |
| Jul 21, 2025 | 30.30 | 30.73 | 29.65 | 29.91 | 29.91 | -2.25% | 8,107,405 |
| Jul 18, 2025 | 30.50 | 31.27 | 29.73 | 30.60 | 30.60 | -0.33% | 7,722,864 |
| Jul 17, 2025 | 30.10 | 30.89 | 29.72 | 30.70 | 30.70 | 1.49% | 9,620,266 |
| Jul 16, 2025 | 30.39 | 30.66 | 29.50 | 30.25 | 30.25 | -0.56% | 8,416,655 |
| Jul 15, 2025 | 28.56 | 30.85 | 28.06 | 30.42 | 30.42 | 6.36% | 12,128,620 |
| Jul 14, 2025 | 28.18 | 29.12 | 27.90 | 28.60 | 28.60 | 1.02% | 8,456,227 |
| Jul 11, 2025 | 25.72 | 28.73 | 25.72 | 28.31 | 28.31 | 9.31% | 14,213,100 |