Intco Medical Technology Co., Ltd. (SHE:300677)
China
· Delayed Price · Currency is CNY 43.30
+0.29 (0.67%)
At close: Dec 5, 2025
Intco Medical Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.03 | 43.93 | 42.80 | 43.30 | 43.30 | 0.67% | 7,652,063 |
| Dec 4, 2025 | 43.32 | 43.90 | 42.65 | 43.01 | 43.01 | -0.49% | 7,677,026 |
| Dec 3, 2025 | 42.44 | 44.00 | 42.34 | 43.22 | 43.22 | 1.93% | 11,611,241 |
| Dec 2, 2025 | 43.46 | 43.47 | 42.27 | 42.40 | 42.40 | -2.48% | 8,745,596 |
| Dec 1, 2025 | 42.90 | 43.88 | 42.65 | 43.48 | 43.48 | 0.95% | 12,112,890 |
| Nov 28, 2025 | 41.18 | 43.10 | 41.15 | 43.07 | 43.07 | 3.71% | 17,933,280 |
| Nov 27, 2025 | 40.83 | 42.40 | 40.71 | 41.53 | 41.53 | 1.94% | 14,510,900 |
| Nov 26, 2025 | 40.20 | 41.88 | 40.07 | 40.74 | 40.74 | 1.19% | 15,676,680 |
| Nov 25, 2025 | 40.18 | 40.78 | 39.92 | 40.26 | 40.26 | 0.20% | 9,965,409 |
| Nov 24, 2025 | 38.66 | 40.85 | 38.66 | 40.18 | 40.18 | 4.17% | 17,436,300 |
| Nov 21, 2025 | 38.86 | 39.68 | 38.25 | 38.57 | 38.57 | -0.85% | 9,885,165 |
| Nov 20, 2025 | 37.71 | 39.38 | 37.50 | 38.90 | 38.90 | 3.43% | 12,598,510 |
| Nov 19, 2025 | 37.37 | 37.75 | 37.02 | 37.61 | 37.61 | 0.59% | 5,098,431 |
| Nov 18, 2025 | 37.62 | 38.04 | 37.31 | 37.39 | 37.39 | -0.98% | 7,415,769 |
| Nov 17, 2025 | 39.21 | 39.40 | 36.98 | 37.76 | 37.76 | -4.19% | 17,086,290 |
| Nov 14, 2025 | 40.01 | 41.43 | 39.41 | 39.41 | 39.41 | -2.50% | 11,090,700 |
| Nov 13, 2025 | 40.00 | 40.57 | 39.20 | 40.42 | 40.42 | -1.15% | 14,343,140 |
| Nov 12, 2025 | 40.75 | 42.15 | 40.31 | 40.89 | 40.89 | 0.66% | 15,088,820 |
| Nov 11, 2025 | 40.99 | 41.07 | 40.08 | 40.62 | 40.62 | -1.17% | 11,717,600 |
| Nov 10, 2025 | 39.12 | 41.60 | 38.90 | 41.10 | 41.10 | 6.23% | 21,398,340 |
| Nov 7, 2025 | 38.66 | 39.67 | 38.32 | 38.69 | 38.69 | 0.34% | 11,045,220 |
| Nov 6, 2025 | 39.02 | 39.42 | 38.15 | 38.56 | 38.56 | -1.51% | 10,190,240 |
| Nov 5, 2025 | 37.74 | 39.60 | 37.47 | 39.15 | 39.15 | 3.46% | 11,573,290 |
| Nov 4, 2025 | 38.42 | 38.60 | 37.37 | 37.84 | 37.84 | -1.64% | 10,579,370 |
| Nov 3, 2025 | 39.73 | 40.23 | 38.38 | 38.47 | 38.47 | -2.71% | 12,695,620 |
| Oct 31, 2025 | 39.60 | 40.13 | 38.85 | 39.54 | 39.54 | 0.53% | 11,115,370 |
| Oct 30, 2025 | 38.95 | 40.98 | 38.60 | 39.33 | 39.33 | 1.08% | 18,769,450 |
| Oct 29, 2025 | 38.20 | 39.08 | 37.81 | 38.91 | 38.91 | 0.91% | 15,344,540 |
| Oct 28, 2025 | 41.40 | 41.75 | 38.01 | 38.56 | 38.56 | -8.58% | 33,368,680 |
| Oct 27, 2025 | 40.02 | 43.12 | 40.02 | 42.18 | 42.18 | 5.13% | 24,401,000 |
| Oct 24, 2025 | 40.18 | 41.18 | 39.81 | 40.12 | 40.12 | -0.20% | 13,874,150 |
| Oct 23, 2025 | 40.53 | 40.63 | 39.39 | 40.20 | 40.20 | -1.25% | 13,955,570 |
| Oct 22, 2025 | 41.82 | 42.24 | 40.60 | 40.71 | 40.71 | -2.28% | 16,331,470 |
| Oct 21, 2025 | 42.00 | 42.49 | 41.20 | 41.66 | 41.66 | -0.83% | 20,238,540 |
| Oct 20, 2025 | 42.89 | 42.99 | 40.60 | 42.01 | 42.01 | -2.21% | 30,171,830 |
| Oct 17, 2025 | 45.05 | 48.79 | 41.69 | 42.96 | 42.96 | -5.58% | 47,788,180 |
| Oct 16, 2025 | 42.82 | 45.99 | 41.95 | 45.50 | 45.50 | 6.28% | 41,062,670 |
| Oct 15, 2025 | 43.32 | 43.40 | 41.68 | 42.81 | 42.81 | -1.63% | 27,790,760 |
| Oct 14, 2025 | 38.69 | 44.35 | 38.60 | 43.52 | 43.52 | 12.69% | 46,354,810 |
| Oct 13, 2025 | 37.45 | 39.00 | 37.45 | 38.62 | 38.62 | -0.49% | 21,700,200 |
| Oct 10, 2025 | 36.43 | 39.96 | 35.82 | 38.81 | 38.81 | 5.75% | 30,259,610 |
| Oct 9, 2025 | 36.20 | 37.14 | 35.78 | 36.70 | 36.70 | -0.11% | 10,259,540 |
| Sep 30, 2025 | 36.50 | 37.66 | 36.31 | 36.74 | 36.74 | 0.66% | 11,458,140 |
| Sep 29, 2025 | 37.90 | 38.21 | 36.02 | 36.50 | 36.45 | -3.34% | 19,169,380 |
| Sep 26, 2025 | 36.77 | 39.00 | 36.20 | 37.76 | 37.71 | 2.61% | 21,411,280 |
| Sep 25, 2025 | 37.84 | 38.50 | 36.71 | 36.80 | 36.75 | -2.54% | 15,838,060 |
| Sep 24, 2025 | 36.59 | 37.87 | 36.06 | 37.76 | 37.71 | 3.65% | 16,860,450 |
| Sep 23, 2025 | 35.39 | 37.53 | 35.06 | 36.43 | 36.38 | 3.29% | 18,634,310 |
| Sep 22, 2025 | 35.65 | 36.00 | 34.89 | 35.27 | 35.22 | -1.09% | 7,979,994 |
| Sep 19, 2025 | 35.64 | 36.68 | 35.51 | 35.66 | 35.61 | 0.22% | 8,558,721 |
| Sep 18, 2025 | 36.20 | 36.59 | 35.20 | 35.58 | 35.53 | -2.17% | 10,445,010 |
| Sep 17, 2025 | 37.01 | 37.19 | 35.93 | 36.37 | 36.32 | -1.84% | 12,477,120 |
| Sep 16, 2025 | 36.40 | 37.85 | 36.10 | 37.05 | 37.00 | 1.51% | 15,528,750 |
| Sep 15, 2025 | 36.60 | 37.34 | 36.01 | 36.50 | 36.45 | -0.38% | 10,496,600 |
| Sep 12, 2025 | 36.94 | 37.26 | 36.08 | 36.64 | 36.59 | -0.73% | 9,690,418 |
| Sep 11, 2025 | 36.53 | 37.33 | 36.03 | 36.91 | 36.86 | -0.08% | 13,234,640 |
| Sep 10, 2025 | 35.92 | 37.41 | 35.92 | 36.94 | 36.89 | 1.23% | 13,910,570 |
| Sep 9, 2025 | 36.30 | 37.80 | 35.92 | 36.49 | 36.44 | 0.47% | 15,668,820 |
| Sep 8, 2025 | 35.01 | 36.58 | 35.00 | 36.32 | 36.27 | 4.49% | 17,805,820 |
| Sep 5, 2025 | 34.11 | 34.98 | 34.02 | 34.76 | 34.71 | 2.24% | 14,602,460 |
| Sep 4, 2025 | 35.90 | 36.07 | 33.41 | 34.00 | 33.95 | -5.45% | 24,907,020 |
| Sep 3, 2025 | 36.46 | 37.09 | 35.70 | 35.96 | 35.91 | -1.37% | 12,898,510 |
| Sep 2, 2025 | 36.36 | 38.17 | 36.09 | 36.46 | 36.41 | 0.19% | 19,122,940 |
| Sep 1, 2025 | 36.59 | 36.99 | 35.91 | 36.39 | 36.34 | -0.93% | 14,679,390 |
| Aug 29, 2025 | 37.25 | 38.35 | 36.30 | 36.73 | 36.68 | -2.44% | 21,589,450 |
| Aug 28, 2025 | 35.58 | 37.69 | 35.40 | 37.65 | 37.60 | 5.46% | 21,664,870 |
| Aug 27, 2025 | 38.02 | 38.02 | 35.66 | 35.70 | 35.65 | -6.27% | 25,611,750 |
| Aug 26, 2025 | 38.53 | 38.62 | 37.76 | 38.09 | 38.04 | -1.58% | 12,480,300 |
| Aug 25, 2025 | 38.40 | 39.30 | 37.66 | 38.70 | 38.65 | 1.60% | 26,093,720 |
| Aug 22, 2025 | 37.20 | 38.66 | 36.77 | 38.09 | 38.04 | 1.76% | 19,670,800 |
| Aug 21, 2025 | 37.10 | 38.30 | 36.80 | 37.43 | 37.38 | 1.08% | 18,438,050 |
| Aug 20, 2025 | 36.34 | 37.35 | 36.11 | 37.03 | 36.98 | -0.11% | 15,080,310 |
| Aug 19, 2025 | 38.20 | 38.68 | 36.77 | 37.07 | 37.02 | -1.70% | 24,615,690 |
| Aug 18, 2025 | 37.89 | 38.18 | 37.29 | 37.71 | 37.66 | -0.05% | 18,724,530 |
| Aug 15, 2025 | 35.66 | 38.54 | 35.66 | 37.73 | 37.68 | 5.80% | 27,021,030 |
| Aug 14, 2025 | 36.79 | 37.00 | 35.64 | 35.66 | 35.61 | -2.65% | 15,888,590 |
| Aug 13, 2025 | 36.50 | 37.07 | 35.70 | 36.63 | 36.58 | 0.85% | 23,483,890 |
| Aug 12, 2025 | 36.55 | 37.51 | 36.21 | 36.32 | 36.27 | -0.60% | 23,962,690 |
| Aug 11, 2025 | 37.04 | 37.71 | 36.00 | 36.54 | 36.49 | -2.77% | 29,656,720 |
| Aug 8, 2025 | 38.12 | 38.40 | 36.68 | 37.58 | 37.53 | -2.19% | 23,244,650 |
| Aug 7, 2025 | 37.50 | 40.87 | 37.30 | 38.42 | 38.37 | 1.53% | 29,795,010 |
| Aug 6, 2025 | 37.30 | 38.43 | 37.16 | 37.84 | 37.79 | 0.37% | 20,737,320 |
| Aug 5, 2025 | 38.59 | 39.35 | 37.20 | 37.70 | 37.65 | -2.84% | 31,318,390 |
| Aug 4, 2025 | 36.60 | 39.18 | 35.35 | 38.80 | 38.75 | 4.08% | 39,051,080 |
| Aug 1, 2025 | 34.00 | 40.00 | 33.90 | 37.28 | 37.23 | 8.53% | 44,751,070 |
| Jul 31, 2025 | 33.70 | 35.67 | 33.28 | 34.35 | 34.30 | 1.15% | 34,723,790 |
| Jul 30, 2025 | 32.10 | 35.33 | 31.75 | 33.96 | 33.91 | 5.50% | 33,735,650 |
| Jul 29, 2025 | 32.10 | 32.68 | 31.73 | 32.19 | 32.15 | -0.03% | 20,418,790 |
| Jul 28, 2025 | 31.09 | 33.05 | 31.03 | 32.20 | 32.16 | 2.74% | 26,036,120 |
| Jul 25, 2025 | 30.19 | 31.69 | 30.16 | 31.34 | 31.30 | 3.40% | 25,570,140 |
| Jul 24, 2025 | 30.79 | 30.99 | 29.84 | 30.31 | 30.27 | -1.69% | 28,031,550 |
| Jul 23, 2025 | 31.56 | 32.26 | 30.82 | 30.83 | 30.79 | -2.78% | 28,734,230 |
| Jul 22, 2025 | 30.25 | 31.77 | 30.10 | 31.71 | 31.67 | 4.52% | 33,960,730 |
| Jul 21, 2025 | 29.81 | 30.61 | 29.33 | 30.34 | 30.30 | 1.88% | 24,523,820 |
| Jul 18, 2025 | 30.16 | 30.30 | 29.23 | 29.78 | 29.74 | 0.24% | 23,666,660 |
| Jul 17, 2025 | 29.64 | 30.00 | 29.25 | 29.71 | 29.67 | -0.20% | 24,149,870 |
| Jul 16, 2025 | 28.15 | 31.15 | 28.01 | 29.77 | 29.73 | 5.12% | 51,941,100 |
| Jul 15, 2025 | 27.23 | 28.57 | 27.08 | 28.32 | 28.28 | 4.00% | 32,386,470 |
| Jul 14, 2025 | 26.60 | 27.36 | 26.40 | 27.23 | 27.19 | 1.68% | 16,107,170 |
| Jul 11, 2025 | 26.73 | 27.62 | 26.50 | 26.78 | 26.74 | -0.37% | 16,870,710 |