Innovative Medical Management Co.,Ltd. (SHE:002173)
China
· Delayed Price · Currency is CNY 23.19
+0.25 (1.09%)
Apr 29, 2026, 3:04 PM CST
SHE:002173 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 22.62 | 23.29 | 22.60 | 23.19 | 23.19 | 1.09% | 14,492,661 |
| Apr 28, 2026 | 23.39 | 23.69 | 22.80 | 22.94 | 22.94 | -1.55% | 20,704,166 |
| Apr 27, 2026 | 23.95 | 23.95 | 22.90 | 23.30 | 23.30 | -3.36% | 25,301,511 |
| Apr 24, 2026 | 24.24 | 24.55 | 23.90 | 24.11 | 24.11 | -2.51% | 20,317,247 |
| Apr 23, 2026 | 25.15 | 26.09 | 24.50 | 24.73 | 24.73 | -2.45% | 30,103,006 |
| Apr 22, 2026 | 24.88 | 25.37 | 24.66 | 25.35 | 25.35 | 0.72% | 23,425,051 |
| Apr 21, 2026 | 25.66 | 26.05 | 25.01 | 25.17 | 25.17 | -2.52% | 35,184,060 |
| Apr 20, 2026 | 25.40 | 25.94 | 25.22 | 25.82 | 25.82 | 1.06% | 19,541,368 |
| Apr 17, 2026 | 25.50 | 25.72 | 25.36 | 25.55 | 25.55 | -1.01% | 14,186,053 |
| Apr 16, 2026 | 25.42 | 25.82 | 25.16 | 25.81 | 25.81 | 1.14% | 20,702,929 |
| Apr 15, 2026 | 26.33 | 26.44 | 25.41 | 25.52 | 25.52 | -1.69% | 24,579,700 |
| Apr 14, 2026 | 25.57 | 25.97 | 25.38 | 25.96 | 25.96 | 2.61% | 24,548,525 |
| Apr 13, 2026 | 24.85 | 25.50 | 24.76 | 25.30 | 25.30 | 0.84% | 18,347,717 |
| Apr 10, 2026 | 25.03 | 25.44 | 24.89 | 25.09 | 25.09 | 1.05% | 20,417,170 |
| Apr 9, 2026 | 25.08 | 25.12 | 24.68 | 24.83 | 24.83 | -2.59% | 19,629,580 |
| Apr 8, 2026 | 24.60 | 25.50 | 24.59 | 25.49 | 25.49 | 6.34% | 34,669,650 |
| Apr 7, 2026 | 24.00 | 24.40 | 23.65 | 23.97 | 23.97 | -1.15% | 20,395,430 |
| Apr 3, 2026 | 25.06 | 25.40 | 24.24 | 24.25 | 24.25 | -6.37% | 31,271,750 |
| Apr 2, 2026 | 26.60 | 26.60 | 25.64 | 25.90 | 25.90 | 0.43% | 40,150,560 |
| Apr 1, 2026 | 25.42 | 25.98 | 24.99 | 25.79 | 25.79 | 3.49% | 32,796,488 |
| Mar 31, 2026 | 25.53 | 25.85 | 24.91 | 24.92 | 24.92 | -2.39% | 22,982,160 |
| Mar 30, 2026 | 24.83 | 25.59 | 24.71 | 25.53 | 25.53 | 1.71% | 23,042,180 |
| Mar 27, 2026 | 24.20 | 25.47 | 24.15 | 25.10 | 25.10 | 0.88% | 23,612,830 |
| Mar 26, 2026 | 25.84 | 26.24 | 24.70 | 24.88 | 24.88 | -3.79% | 29,718,750 |
| Mar 25, 2026 | 25.59 | 25.98 | 25.53 | 25.86 | 25.86 | 1.06% | 30,168,070 |
| Mar 24, 2026 | 25.73 | 25.98 | 25.01 | 25.59 | 25.59 | 2.98% | 32,483,820 |
| Mar 23, 2026 | 25.60 | 26.41 | 24.62 | 24.85 | 24.85 | -7.28% | 39,538,329 |
| Mar 20, 2026 | 28.32 | 28.68 | 26.79 | 26.80 | 26.80 | -5.70% | 40,889,190 |
| Mar 19, 2026 | 29.60 | 29.62 | 28.32 | 28.42 | 28.42 | -6.67% | 54,654,240 |
| Mar 18, 2026 | 30.00 | 31.28 | 29.73 | 30.45 | 30.45 | 2.42% | 62,794,120 |
| Mar 17, 2026 | 31.01 | 32.00 | 29.68 | 29.73 | 29.73 | -4.31% | 77,905,250 |
| Mar 16, 2026 | 32.00 | 33.52 | 30.99 | 31.07 | 31.07 | -2.02% | 115,051,700 |
| Mar 13, 2026 | 29.45 | 32.73 | 28.60 | 31.71 | 31.71 | 6.59% | 96,036,342 |
| Mar 12, 2026 | 29.99 | 30.25 | 29.32 | 29.75 | 29.75 | -1.94% | 39,347,110 |
| Mar 11, 2026 | 30.17 | 31.30 | 29.10 | 30.34 | 30.34 | 2.29% | 73,309,400 |
| Mar 10, 2026 | 29.96 | 30.28 | 29.10 | 29.66 | 29.66 | -0.03% | 39,858,450 |
| 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 |