INKON Life Technology Co., Ltd. (SHE:300143)
China
· Delayed Price · Currency is CNY 11.26
-0.03 (-0.27%)
At close: Apr 29, 2026
INKON Life Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.43 | 11.60 | 11.27 | 11.29 | 11.29 | -0.79% | 8,429,083 |
| Apr 27, 2026 | 11.44 | 11.45 | 11.20 | 11.38 | 11.38 | -0.52% | 7,528,426 |
| Apr 24, 2026 | 11.44 | 11.52 | 11.29 | 11.44 | 11.44 | - | 7,352,659 |
| Apr 23, 2026 | 11.72 | 11.83 | 11.38 | 11.44 | 11.44 | -3.46% | 14,179,340 |
| Apr 22, 2026 | 11.70 | 11.89 | 11.70 | 11.85 | 11.85 | 0.59% | 7,174,270 |
| Apr 21, 2026 | 12.03 | 12.03 | 11.70 | 11.78 | 11.78 | -2.16% | 12,906,890 |
| Apr 20, 2026 | 12.00 | 12.08 | 11.93 | 12.04 | 12.04 | -0.25% | 9,255,302 |
| Apr 17, 2026 | 12.21 | 12.21 | 11.90 | 12.07 | 12.07 | -2.11% | 13,764,010 |
| Apr 16, 2026 | 12.19 | 12.39 | 12.06 | 12.33 | 12.33 | 1.48% | 13,253,290 |
| Apr 15, 2026 | 12.51 | 12.58 | 12.11 | 12.15 | 12.15 | -2.49% | 16,335,490 |
| Apr 14, 2026 | 12.17 | 12.61 | 12.15 | 12.46 | 12.46 | 4.18% | 22,433,640 |
| Apr 13, 2026 | 12.09 | 12.17 | 11.88 | 11.96 | 11.96 | -2.05% | 17,676,940 |
| Apr 10, 2026 | 12.47 | 12.70 | 12.20 | 12.21 | 12.21 | -1.29% | 19,813,760 |
| Apr 9, 2026 | 12.61 | 12.75 | 12.27 | 12.37 | 12.37 | -3.21% | 20,761,090 |
| Apr 8, 2026 | 12.67 | 12.80 | 12.40 | 12.78 | 12.78 | 3.48% | 24,200,240 |
| Apr 7, 2026 | 12.19 | 12.55 | 11.98 | 12.35 | 12.35 | 1.40% | 18,627,150 |
| Apr 3, 2026 | 12.98 | 12.99 | 12.15 | 12.18 | 12.18 | -7.73% | 31,037,090 |
| Apr 2, 2026 | 13.17 | 13.30 | 12.93 | 13.20 | 13.20 | -0.75% | 28,329,510 |
| Apr 1, 2026 | 12.78 | 13.34 | 12.68 | 13.30 | 13.30 | 5.39% | 40,025,510 |
| Mar 31, 2026 | 12.93 | 12.95 | 12.62 | 12.62 | 12.62 | -4.18% | 28,776,650 |
| Mar 30, 2026 | 12.30 | 13.19 | 12.23 | 13.17 | 13.17 | 5.11% | 40,411,970 |
| Mar 27, 2026 | 12.24 | 12.66 | 12.24 | 12.53 | 12.53 | 1.13% | 27,275,080 |
| Mar 26, 2026 | 12.45 | 12.78 | 12.33 | 12.39 | 12.39 | - | 26,788,730 |
| Mar 25, 2026 | 12.49 | 12.49 | 12.13 | 12.39 | 12.39 | 0.90% | 25,411,229 |
| Mar 24, 2026 | 11.68 | 12.85 | 11.61 | 12.28 | 12.28 | 8.19% | 40,844,260 |
| Mar 23, 2026 | 11.76 | 11.89 | 11.28 | 11.35 | 11.35 | -5.97% | 24,240,670 |
| Mar 20, 2026 | 12.43 | 12.69 | 12.06 | 12.07 | 12.07 | -3.82% | 27,331,950 |
| Mar 19, 2026 | 12.43 | 12.93 | 12.41 | 12.55 | 12.55 | -0.87% | 28,795,153 |
| Mar 18, 2026 | 12.70 | 13.12 | 12.52 | 12.66 | 12.66 | -2.54% | 29,703,890 |
| Mar 17, 2026 | 12.74 | 13.54 | 12.71 | 12.99 | 12.99 | 1.09% | 39,397,710 |
| Mar 16, 2026 | 13.02 | 13.45 | 12.78 | 12.85 | 12.85 | -3.96% | 47,414,910 |
| Mar 13, 2026 | 11.89 | 13.65 | 11.79 | 13.38 | 13.38 | 12.53% | 61,152,040 |
| Mar 12, 2026 | 12.20 | 12.23 | 11.83 | 11.89 | 11.89 | -3.80% | 24,490,857 |
| Mar 11, 2026 | 12.01 | 12.42 | 11.89 | 12.36 | 12.36 | 2.83% | 36,447,674 |
| Mar 10, 2026 | 11.92 | 12.17 | 11.83 | 12.02 | 12.02 | 0.42% | 27,625,890 |
| Mar 9, 2026 | 11.27 | 12.11 | 11.22 | 11.97 | 11.97 | 1.70% | 39,036,140 |
| 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 |