INKON Life Technology Co., Ltd. (SHE:300143)
China
· Delayed Price · Currency is CNY 11.97
+0.20 (1.70%)
At close: Mar 9, 2026
INKON Life Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.78 | 12.68 | 10.76 | 11.77 | 11.77 | 8.88% | 47,330,180 |
| Mar 5, 2026 | 10.70 | 10.99 | 10.68 | 10.81 | 10.81 | 2.17% | 7,426,492 |
| Mar 4, 2026 | 10.58 | 10.73 | 10.45 | 10.58 | 10.58 | -0.28% | 7,172,692 |
| Mar 3, 2026 | 11.04 | 11.12 | 10.60 | 10.61 | 10.61 | -3.89% | 10,436,580 |
| Mar 2, 2026 | 11.30 | 11.35 | 10.91 | 11.04 | 11.04 | -4.33% | 12,323,990 |
| Feb 27, 2026 | 11.49 | 11.59 | 11.40 | 11.54 | 11.54 | 0.52% | 8,517,643 |
| Feb 26, 2026 | 11.62 | 11.64 | 11.43 | 11.48 | 11.48 | -0.86% | 6,067,706 |
| Feb 25, 2026 | 11.46 | 11.62 | 11.41 | 11.58 | 11.58 | 1.22% | 7,941,685 |
| Feb 24, 2026 | 11.42 | 11.58 | 11.31 | 11.44 | 11.44 | 0.88% | 5,370,946 |
| Feb 13, 2026 | 11.34 | 11.47 | 11.32 | 11.34 | 11.34 | -0.53% | 4,071,100 |
| Feb 12, 2026 | 11.40 | 11.45 | 11.26 | 11.40 | 11.40 | 0.44% | 5,501,100 |
| Feb 11, 2026 | 11.55 | 11.58 | 11.30 | 11.35 | 11.35 | -1.65% | 8,624,910 |
| Feb 10, 2026 | 11.51 | 11.61 | 11.47 | 11.54 | 11.54 | 0.26% | 5,441,290 |
| Feb 9, 2026 | 11.45 | 11.56 | 11.38 | 11.51 | 11.51 | 1.59% | 5,919,556 |
| Feb 6, 2026 | 11.36 | 11.52 | 11.29 | 11.33 | 11.33 | -0.87% | 6,482,700 |
| Feb 5, 2026 | 11.45 | 11.57 | 11.38 | 11.43 | 11.43 | -0.61% | 6,534,860 |
| Feb 4, 2026 | 11.43 | 11.51 | 11.33 | 11.50 | 11.50 | 0.44% | 5,557,569 |
| Feb 3, 2026 | 11.40 | 11.46 | 11.28 | 11.45 | 11.45 | 1.87% | 6,842,700 |
| Feb 2, 2026 | 11.45 | 11.55 | 11.24 | 11.24 | 11.24 | -1.83% | 8,080,835 |
| Jan 30, 2026 | 11.67 | 11.79 | 11.36 | 11.45 | 11.45 | -1.97% | 10,205,230 |
| Jan 29, 2026 | 11.66 | 11.95 | 11.41 | 11.68 | 11.68 | 0.09% | 12,268,970 |
| Jan 28, 2026 | 11.80 | 11.88 | 11.63 | 11.67 | 11.67 | -1.19% | 7,262,414 |
| Jan 27, 2026 | 11.90 | 11.92 | 11.54 | 11.81 | 11.81 | -1.17% | 11,516,170 |
| Jan 26, 2026 | 12.09 | 12.09 | 11.77 | 11.95 | 11.95 | -1.40% | 14,447,390 |
| Jan 23, 2026 | 11.99 | 12.22 | 11.97 | 12.12 | 12.12 | 1.68% | 14,756,570 |
| Jan 22, 2026 | 12.04 | 12.08 | 11.79 | 11.92 | 11.92 | -0.25% | 11,576,160 |
| Jan 21, 2026 | 11.91 | 12.21 | 11.85 | 11.95 | 11.95 | -0.42% | 11,318,078 |
| Jan 20, 2026 | 12.20 | 12.33 | 11.88 | 12.00 | 12.00 | -1.64% | 14,456,390 |
| Jan 19, 2026 | 12.20 | 12.47 | 12.10 | 12.20 | 12.20 | -0.41% | 17,436,960 |
| Jan 16, 2026 | 12.87 | 12.98 | 12.19 | 12.25 | 12.25 | -5.04% | 29,945,810 |
| Jan 15, 2026 | 12.75 | 13.17 | 12.72 | 12.90 | 12.90 | -0.62% | 29,043,060 |
| Jan 14, 2026 | 13.07 | 13.68 | 12.88 | 12.98 | 12.98 | -1.67% | 58,505,200 |
| Jan 13, 2026 | 13.56 | 14.38 | 13.18 | 13.20 | 13.20 | -0.60% | 72,748,830 |
| Jan 12, 2026 | 12.00 | 13.58 | 12.00 | 13.28 | 13.28 | 12.16% | 60,242,780 |
| Jan 9, 2026 | 11.68 | 12.00 | 11.52 | 11.84 | 11.84 | 1.89% | 40,746,870 |
| Jan 8, 2026 | 11.00 | 11.87 | 10.83 | 11.62 | 11.62 | 7.39% | 45,457,480 |
| Jan 7, 2026 | 11.26 | 11.26 | 10.77 | 10.82 | 10.82 | -3.91% | 25,161,130 |
| Jan 6, 2026 | 11.30 | 11.57 | 11.02 | 11.26 | 11.26 | -1.05% | 34,874,960 |
| Jan 5, 2026 | 10.04 | 11.50 | 10.03 | 11.38 | 11.38 | 15.18% | 47,316,160 |
| Dec 31, 2025 | 9.90 | 9.94 | 9.82 | 9.88 | 9.88 | 0.10% | 5,547,750 |
| Dec 30, 2025 | 9.94 | 9.99 | 9.85 | 9.87 | 9.87 | -0.60% | 4,433,200 |
| Dec 29, 2025 | 10.07 | 10.08 | 9.90 | 9.93 | 9.93 | -1.39% | 5,452,124 |
| Dec 26, 2025 | 10.25 | 10.26 | 10.05 | 10.07 | 10.07 | -1.66% | 5,892,616 |
| Dec 25, 2025 | 10.17 | 10.29 | 10.13 | 10.24 | 10.24 | 0.49% | 5,909,897 |
| Dec 24, 2025 | 10.14 | 10.19 | 10.08 | 10.19 | 10.19 | 0.99% | 3,238,729 |
| Dec 23, 2025 | 10.20 | 10.23 | 10.07 | 10.09 | 10.09 | -1.18% | 3,721,646 |
| Dec 22, 2025 | 10.19 | 10.24 | 10.11 | 10.21 | 10.21 | 0.59% | 4,251,077 |
| Dec 19, 2025 | 10.18 | 10.21 | 10.03 | 10.15 | 10.15 | 0.30% | 5,943,343 |
| Dec 18, 2025 | 9.80 | 10.18 | 9.79 | 10.12 | 10.12 | 2.95% | 7,750,048 |
| Dec 17, 2025 | 9.75 | 9.88 | 9.69 | 9.83 | 9.83 | 0.82% | 3,693,343 |
| Dec 16, 2025 | 9.91 | 9.92 | 9.74 | 9.75 | 9.75 | -1.61% | 3,513,044 |
| Dec 15, 2025 | 9.86 | 9.97 | 9.80 | 9.91 | 9.91 | 0.51% | 3,108,477 |
| Dec 12, 2025 | 9.99 | 9.99 | 9.86 | 9.86 | 9.86 | -1.00% | 5,012,073 |
| Dec 11, 2025 | 9.99 | 10.15 | 9.90 | 9.96 | 9.96 | -0.10% | 5,578,116 |
| Dec 10, 2025 | 10.12 | 10.12 | 9.96 | 9.97 | 9.97 | -1.48% | 4,693,800 |
| Dec 9, 2025 | 10.07 | 10.35 | 10.05 | 10.12 | 10.12 | 0.50% | 5,763,600 |
| Dec 8, 2025 | 10.08 | 10.13 | 10.06 | 10.07 | 10.07 | -0.10% | 3,027,000 |
| Dec 5, 2025 | 9.99 | 10.09 | 9.92 | 10.08 | 10.08 | 1.20% | 3,348,604 |
| Dec 4, 2025 | 10.03 | 10.05 | 9.88 | 9.96 | 9.96 | -0.50% | 4,174,986 |
| Dec 3, 2025 | 10.04 | 10.09 | 9.97 | 10.01 | 10.01 | -0.20% | 3,517,442 |
| Dec 2, 2025 | 10.15 | 10.15 | 9.98 | 10.03 | 10.03 | -0.99% | 3,827,282 |
| Dec 1, 2025 | 10.22 | 10.26 | 10.09 | 10.13 | 10.13 | -0.69% | 4,435,390 |
| Nov 28, 2025 | 10.18 | 10.20 | 10.09 | 10.20 | 10.20 | 0.59% | 2,936,900 |
| Nov 27, 2025 | 10.18 | 10.24 | 10.10 | 10.14 | 10.14 | -0.20% | 3,997,700 |
| Nov 26, 2025 | 10.08 | 10.42 | 10.07 | 10.16 | 10.16 | 0.40% | 5,507,138 |
| Nov 25, 2025 | 10.20 | 10.29 | 10.12 | 10.12 | 10.12 | -0.49% | 4,469,100 |
| Nov 24, 2025 | 10.05 | 10.23 | 10.02 | 10.17 | 10.17 | 2.11% | 4,603,140 |
| Nov 21, 2025 | 10.34 | 10.49 | 9.96 | 9.96 | 9.96 | -5.23% | 9,242,141 |
| Nov 20, 2025 | 10.48 | 10.57 | 10.34 | 10.51 | 10.51 | 0.19% | 5,291,600 |
| Nov 19, 2025 | 10.71 | 10.76 | 10.49 | 10.49 | 10.49 | -2.33% | 5,485,884 |
| Nov 18, 2025 | 10.88 | 10.98 | 10.72 | 10.74 | 10.74 | -1.38% | 6,315,400 |
| Nov 17, 2025 | 11.18 | 11.19 | 10.86 | 10.89 | 10.89 | -1.80% | 6,547,650 |
| Nov 14, 2025 | 11.04 | 11.17 | 11.04 | 11.09 | 11.09 | -0.54% | 7,911,100 |
| Nov 13, 2025 | 11.11 | 11.21 | 10.91 | 11.15 | 11.15 | 0.27% | 11,463,270 |
| Nov 12, 2025 | 10.81 | 11.27 | 10.77 | 11.12 | 11.12 | 2.87% | 16,915,780 |
| Nov 11, 2025 | 10.80 | 10.82 | 10.72 | 10.81 | 10.81 | - | 4,731,753 |
| Nov 10, 2025 | 10.72 | 10.88 | 10.71 | 10.81 | 10.81 | 1.60% | 7,096,200 |
| Nov 7, 2025 | 10.53 | 10.73 | 10.50 | 10.64 | 10.64 | 1.04% | 6,703,513 |
| Nov 6, 2025 | 10.59 | 10.61 | 10.46 | 10.53 | 10.53 | -0.38% | 4,634,764 |
| Nov 5, 2025 | 10.41 | 10.65 | 10.40 | 10.57 | 10.57 | 0.76% | 6,288,971 |
| Nov 4, 2025 | 10.64 | 10.64 | 10.40 | 10.49 | 10.49 | -1.69% | 6,382,662 |
| Nov 3, 2025 | 10.70 | 10.74 | 10.52 | 10.67 | 10.67 | 0.09% | 6,117,180 |
| Oct 31, 2025 | 10.54 | 10.72 | 10.51 | 10.66 | 10.66 | 1.43% | 6,218,890 |
| Oct 30, 2025 | 10.67 | 10.70 | 10.41 | 10.51 | 10.51 | -1.78% | 8,790,047 |
| Oct 29, 2025 | 10.84 | 10.91 | 10.70 | 10.70 | 10.70 | -1.74% | 7,128,590 |
| Oct 28, 2025 | 10.83 | 11.00 | 10.75 | 10.89 | 10.89 | 1.11% | 7,862,416 |
| Oct 27, 2025 | 10.93 | 10.97 | 10.73 | 10.77 | 10.77 | -0.92% | 6,886,900 |
| Oct 24, 2025 | 10.80 | 10.95 | 10.74 | 10.87 | 10.87 | 1.12% | 4,961,181 |
| Oct 23, 2025 | 10.73 | 10.77 | 10.57 | 10.75 | 10.75 | -0.37% | 4,034,300 |
| Oct 22, 2025 | 10.75 | 10.94 | 10.75 | 10.79 | 10.79 | 0.19% | 4,573,100 |
| Oct 21, 2025 | 10.75 | 10.78 | 10.65 | 10.77 | 10.77 | 0.56% | 4,036,606 |
| Oct 20, 2025 | 10.69 | 10.80 | 10.63 | 10.71 | 10.71 | 1.23% | 4,396,600 |
| Oct 17, 2025 | 10.92 | 11.00 | 10.58 | 10.58 | 10.58 | -3.20% | 8,297,923 |
| Oct 16, 2025 | 11.13 | 11.17 | 10.92 | 10.93 | 10.93 | -1.89% | 6,241,183 |
| Oct 15, 2025 | 10.99 | 11.22 | 10.86 | 11.14 | 11.14 | 2.11% | 6,050,508 |
| Oct 14, 2025 | 11.10 | 11.33 | 10.91 | 10.91 | 10.91 | -1.27% | 9,163,297 |
| Oct 13, 2025 | 10.94 | 11.06 | 10.82 | 11.05 | 11.05 | -2.30% | 8,752,687 |
| Oct 10, 2025 | 11.35 | 11.49 | 11.28 | 11.31 | 11.31 | -0.44% | 7,477,982 |
| Oct 9, 2025 | 11.48 | 11.50 | 11.24 | 11.36 | 11.36 | -0.53% | 8,657,424 |
| Sep 30, 2025 | 11.26 | 11.53 | 11.15 | 11.42 | 11.42 | 1.78% | 10,973,890 |