Innovative Medical Management Co.,Ltd. (SHE:002173)
China
· Delayed Price · Currency is CNY 29.31
-0.36 (-1.21%)
Mar 10, 2026, 1:15 PM CST
SHE:002173 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.01 | 29.79 | 28.81 | 29.67 | 29.67 | -0.80% | 40,509,180 |
| Mar 6, 2026 | 29.24 | 31.64 | 29.15 | 29.91 | 29.91 | 2.29% | 73,540,290 |
| Mar 5, 2026 | 28.48 | 30.20 | 27.86 | 29.24 | 29.24 | 5.56% | 68,444,026 |
| Mar 4, 2026 | 26.58 | 28.18 | 26.58 | 27.70 | 27.70 | 0.91% | 29,260,654 |
| Mar 3, 2026 | 30.47 | 30.55 | 27.45 | 27.45 | 27.45 | -10.00% | 63,150,910 |
| Mar 2, 2026 | 30.25 | 30.90 | 29.77 | 30.50 | 30.50 | -1.58% | 49,645,010 |
| Feb 27, 2026 | 29.89 | 31.15 | 29.88 | 30.99 | 30.99 | 3.89% | 64,709,640 |
| Feb 26, 2026 | 30.00 | 30.15 | 29.35 | 29.83 | 29.83 | -0.96% | 37,534,170 |
| Feb 25, 2026 | 29.29 | 30.49 | 29.29 | 30.12 | 30.12 | 2.87% | 49,440,940 |
| Feb 24, 2026 | 28.91 | 29.66 | 27.74 | 29.28 | 29.28 | -0.61% | 43,090,460 |
| Feb 13, 2026 | 28.78 | 29.70 | 28.63 | 29.46 | 29.46 | 1.62% | 44,945,780 |
| Feb 12, 2026 | 28.71 | 29.19 | 28.41 | 28.99 | 28.99 | 0.66% | 28,210,621 |
| Feb 11, 2026 | 28.94 | 29.64 | 28.68 | 28.80 | 28.80 | -0.59% | 35,514,550 |
| Feb 10, 2026 | 29.19 | 29.29 | 28.41 | 28.97 | 28.97 | -0.89% | 35,431,310 |
| Feb 9, 2026 | 28.00 | 29.92 | 28.00 | 29.23 | 29.23 | 6.06% | 70,867,870 |
| Feb 6, 2026 | 28.36 | 28.52 | 27.20 | 27.56 | 27.56 | -6.10% | 56,144,630 |
| Feb 5, 2026 | 28.52 | 30.28 | 28.02 | 29.35 | 29.35 | 0.82% | 72,380,921 |
| Feb 4, 2026 | 28.70 | 29.82 | 28.03 | 29.11 | 29.11 | 1.08% | 60,665,960 |
| Feb 3, 2026 | 27.99 | 28.80 | 27.71 | 28.80 | 28.80 | 4.12% | 38,322,730 |
| Feb 2, 2026 | 27.65 | 28.60 | 27.57 | 27.66 | 27.66 | -1.28% | 28,584,380 |
| Jan 30, 2026 | 28.02 | 28.50 | 27.68 | 28.02 | 28.02 | -2.40% | 36,243,860 |
| Jan 29, 2026 | 27.98 | 29.91 | 27.90 | 28.71 | 28.71 | 1.88% | 66,533,410 |
| Jan 28, 2026 | 28.82 | 29.00 | 27.97 | 28.18 | 28.18 | -2.22% | 31,925,640 |
| Jan 27, 2026 | 27.96 | 28.98 | 27.05 | 28.82 | 28.82 | 2.27% | 56,092,885 |
| Jan 26, 2026 | 30.19 | 30.28 | 28.00 | 28.18 | 28.18 | -5.69% | 60,372,520 |
| Jan 23, 2026 | 30.00 | 30.45 | 28.75 | 29.88 | 29.88 | 3.28% | 77,371,490 |
| Jan 22, 2026 | 28.38 | 29.22 | 28.22 | 28.93 | 28.93 | 1.97% | 45,439,610 |
| Jan 21, 2026 | 28.22 | 28.91 | 27.80 | 28.37 | 28.37 | -0.14% | 40,967,645 |
| Jan 20, 2026 | 29.30 | 29.39 | 28.00 | 28.41 | 28.41 | -3.20% | 47,003,230 |
| Jan 19, 2026 | 29.68 | 29.99 | 29.03 | 29.35 | 29.35 | 0.51% | 54,844,620 |
| Jan 16, 2026 | 31.59 | 32.60 | 29.13 | 29.20 | 29.20 | -8.18% | 102,737,500 |
| Jan 15, 2026 | 32.50 | 35.00 | 31.43 | 31.80 | 31.80 | -4.79% | 107,571,300 |
| Jan 14, 2026 | 34.76 | 36.10 | 31.78 | 33.40 | 33.40 | -4.87% | 164,286,200 |
| Jan 13, 2026 | 36.99 | 38.31 | 33.91 | 35.11 | 35.11 | -5.08% | 154,097,200 |
| Jan 12, 2026 | 35.40 | 38.10 | 34.00 | 36.99 | 36.99 | 6.78% | 192,831,300 |
| Jan 9, 2026 | 33.00 | 34.64 | 32.77 | 34.64 | 34.64 | 10.00% | 177,668,900 |
| Jan 8, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 9.99% | 9,159,960 |
| Jan 7, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 9.99% | 10,160,048 |
| Jan 6, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 10.02% | 5,253,279 |
| Jan 5, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 10.00% | 14,479,820 |
| Dec 31, 2025 | 21.80 | 21.88 | 21.30 | 21.51 | 21.51 | -1.33% | 23,408,940 |
| Dec 30, 2025 | 21.94 | 22.20 | 21.44 | 21.80 | 21.80 | -2.42% | 35,916,440 |
| Dec 29, 2025 | 21.56 | 23.29 | 21.48 | 22.34 | 22.34 | 3.76% | 64,527,770 |
| Dec 26, 2025 | 21.90 | 22.19 | 21.47 | 21.53 | 21.53 | -2.40% | 33,191,300 |
| Dec 25, 2025 | 21.81 | 22.45 | 21.61 | 22.06 | 22.06 | 1.47% | 42,960,280 |
| Dec 24, 2025 | 20.98 | 21.99 | 20.84 | 21.74 | 21.74 | 3.23% | 38,101,310 |
| Dec 23, 2025 | 21.48 | 21.48 | 21.01 | 21.06 | 21.06 | -2.36% | 21,488,220 |
| Dec 22, 2025 | 20.86 | 21.67 | 20.72 | 21.57 | 21.57 | 2.13% | 32,356,260 |
| Dec 19, 2025 | 21.20 | 21.58 | 20.57 | 21.12 | 21.12 | -1.12% | 33,541,410 |
| Dec 18, 2025 | 20.41 | 21.72 | 20.36 | 21.36 | 21.36 | 3.79% | 47,072,820 |
| Dec 17, 2025 | 19.87 | 21.33 | 19.73 | 20.58 | 20.58 | 4.57% | 35,576,090 |
| Dec 16, 2025 | 20.46 | 20.46 | 19.65 | 19.68 | 19.68 | -4.05% | 22,969,625 |
| Dec 15, 2025 | 20.78 | 20.90 | 20.50 | 20.51 | 20.51 | -2.24% | 16,590,620 |
| Dec 12, 2025 | 20.80 | 21.25 | 20.71 | 20.98 | 20.98 | -0.33% | 16,779,440 |
| Dec 11, 2025 | 21.15 | 21.66 | 20.92 | 21.05 | 21.05 | -0.57% | 19,800,360 |
| Dec 10, 2025 | 21.51 | 21.51 | 20.92 | 21.17 | 21.17 | -1.76% | 21,894,280 |
| Dec 9, 2025 | 21.85 | 22.42 | 21.54 | 21.55 | 21.55 | -2.13% | 24,499,160 |
| Dec 8, 2025 | 21.87 | 22.30 | 21.54 | 22.02 | 22.02 | -0.23% | 33,476,210 |
| Dec 5, 2025 | 21.70 | 22.50 | 21.25 | 22.07 | 22.07 | 2.03% | 34,518,560 |
| Dec 4, 2025 | 22.30 | 22.48 | 21.62 | 21.63 | 21.63 | -4.76% | 30,745,800 |
| Dec 3, 2025 | 23.10 | 23.23 | 22.08 | 22.71 | 22.71 | 0.75% | 43,195,750 |
| Dec 2, 2025 | 22.08 | 22.80 | 21.89 | 22.54 | 22.54 | 2.18% | 40,129,150 |
| Dec 1, 2025 | 21.61 | 22.29 | 21.61 | 22.06 | 22.06 | 2.41% | 29,467,660 |
| Nov 28, 2025 | 21.60 | 21.71 | 21.22 | 21.54 | 21.54 | 1.41% | 20,147,650 |
| Nov 27, 2025 | 21.23 | 21.60 | 21.11 | 21.24 | 21.24 | -1.03% | 18,153,400 |
| Nov 26, 2025 | 21.34 | 21.69 | 21.12 | 21.46 | 21.46 | 0.66% | 26,515,900 |
| Nov 25, 2025 | 21.21 | 21.50 | 21.01 | 21.32 | 21.32 | 0.95% | 20,616,290 |
| Nov 24, 2025 | 20.61 | 21.18 | 20.39 | 21.12 | 21.12 | 2.52% | 21,078,650 |
| Nov 21, 2025 | 20.55 | 20.99 | 20.41 | 20.60 | 20.60 | -2.18% | 21,159,030 |
| Nov 20, 2025 | 21.72 | 21.80 | 21.05 | 21.06 | 21.06 | -3.04% | 19,887,480 |
| Nov 19, 2025 | 21.76 | 21.85 | 21.21 | 21.72 | 21.72 | 0.18% | 21,175,080 |
| Nov 18, 2025 | 22.30 | 22.38 | 21.68 | 21.68 | 21.68 | -3.86% | 32,974,410 |
| Nov 17, 2025 | 22.70 | 22.90 | 22.38 | 22.55 | 22.55 | -3.05% | 38,133,070 |
| Nov 14, 2025 | 22.76 | 24.00 | 22.55 | 23.26 | 23.26 | 1.13% | 52,763,720 |
| Nov 13, 2025 | 22.90 | 23.16 | 22.30 | 23.00 | 23.00 | -2.00% | 55,829,450 |
| Nov 12, 2025 | 23.31 | 24.27 | 22.96 | 23.47 | 23.47 | 5.67% | 80,568,550 |
| Nov 11, 2025 | 22.90 | 22.95 | 22.11 | 22.21 | 22.21 | -2.46% | 36,124,360 |
| Nov 10, 2025 | 23.37 | 23.67 | 22.53 | 22.77 | 22.77 | -1.56% | 41,538,710 |
| Nov 7, 2025 | 23.88 | 23.90 | 22.88 | 23.13 | 23.13 | -4.62% | 56,706,990 |
| Nov 6, 2025 | 23.65 | 24.32 | 23.61 | 24.25 | 24.25 | 2.32% | 44,876,040 |
| Nov 5, 2025 | 23.52 | 24.28 | 23.02 | 23.70 | 23.70 | -2.03% | 53,476,060 |
| Nov 4, 2025 | 25.04 | 25.04 | 23.72 | 24.19 | 24.19 | -4.35% | 60,225,320 |
| Nov 3, 2025 | 26.11 | 26.11 | 24.19 | 25.29 | 25.29 | -3.10% | 80,152,620 |
| Oct 31, 2025 | 24.60 | 26.76 | 24.30 | 26.10 | 26.10 | 4.32% | 98,707,810 |
| Oct 30, 2025 | 25.15 | 26.20 | 24.56 | 25.02 | 25.02 | 1.34% | 102,191,200 |
| Oct 29, 2025 | 24.87 | 25.03 | 23.89 | 24.69 | 24.69 | 0.41% | 72,872,760 |
| Oct 28, 2025 | 24.37 | 24.87 | 24.21 | 24.59 | 24.59 | - | 63,748,450 |
| Oct 27, 2025 | 23.67 | 25.10 | 23.67 | 24.59 | 24.59 | 5.00% | 84,810,520 |
| Oct 24, 2025 | 22.32 | 23.88 | 22.32 | 23.42 | 23.42 | 4.93% | 78,809,870 |
| Oct 23, 2025 | 23.00 | 23.33 | 21.78 | 22.32 | 22.32 | -5.10% | 63,915,400 |
| Oct 22, 2025 | 23.48 | 24.52 | 23.45 | 23.52 | 23.52 | -0.63% | 82,475,320 |
| Oct 21, 2025 | 23.85 | 23.85 | 23.06 | 23.67 | 23.67 | -1.09% | 84,664,360 |
| Oct 20, 2025 | 21.92 | 23.93 | 21.90 | 23.93 | 23.93 | 10.02% | 83,581,000 |
| Oct 17, 2025 | 22.40 | 23.02 | 21.51 | 21.75 | 21.75 | -3.80% | 52,361,700 |
| Oct 16, 2025 | 22.30 | 23.60 | 21.82 | 22.61 | 22.61 | -0.57% | 71,738,630 |
| Oct 15, 2025 | 22.11 | 23.66 | 21.50 | 22.74 | 22.74 | 3.60% | 78,242,580 |
| Oct 14, 2025 | 21.54 | 22.68 | 21.47 | 21.95 | 21.95 | 1.95% | 54,614,490 |
| Oct 13, 2025 | 20.00 | 21.93 | 19.87 | 21.53 | 21.53 | 1.70% | 36,880,600 |
| Oct 10, 2025 | 21.71 | 22.07 | 21.01 | 21.17 | 21.17 | -2.93% | 32,075,400 |
| Oct 9, 2025 | 21.14 | 22.01 | 20.62 | 21.81 | 21.81 | 3.12% | 41,680,430 |