Imeik Technology Development Co.,Ltd. (SHE:300896)
China
· Delayed Price · Currency is CNY 142.97
+2.56 (1.82%)
At close: Dec 5, 2025
SHE:300896 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 140.41 | 143.30 | 139.03 | 142.97 | 142.97 | 1.82% | 2,548,124 |
| Dec 4, 2025 | 144.08 | 144.75 | 140.22 | 140.41 | 140.41 | -2.29% | 2,811,763 |
| Dec 3, 2025 | 145.10 | 145.56 | 142.75 | 143.70 | 143.70 | -0.94% | 1,932,298 |
| Dec 2, 2025 | 146.00 | 146.26 | 144.60 | 145.06 | 145.06 | -0.64% | 1,603,097 |
| Dec 1, 2025 | 144.00 | 146.44 | 144.00 | 146.00 | 146.00 | 0.43% | 1,986,158 |
| Nov 28, 2025 | 146.27 | 146.27 | 142.58 | 145.37 | 145.37 | -0.61% | 2,796,367 |
| Nov 27, 2025 | 145.00 | 148.22 | 144.98 | 146.26 | 146.26 | 0.83% | 2,902,213 |
| Nov 26, 2025 | 145.59 | 146.99 | 144.30 | 145.05 | 145.05 | -0.34% | 2,511,071 |
| Nov 25, 2025 | 146.98 | 147.70 | 145.21 | 145.54 | 145.54 | -0.31% | 3,039,830 |
| Nov 24, 2025 | 148.50 | 149.26 | 145.00 | 145.99 | 145.99 | -1.36% | 2,406,708 |
| Nov 21, 2025 | 151.99 | 152.28 | 147.84 | 148.00 | 148.00 | -1.88% | 2,913,177 |
| Nov 20, 2025 | 155.50 | 155.63 | 150.49 | 150.84 | 150.84 | -3.00% | 3,155,638 |
| Nov 19, 2025 | 154.44 | 157.56 | 154.20 | 155.51 | 155.51 | 0.58% | 2,452,827 |
| Nov 18, 2025 | 155.76 | 157.27 | 154.13 | 154.61 | 154.61 | -0.86% | 2,099,375 |
| Nov 17, 2025 | 156.80 | 157.13 | 154.98 | 155.95 | 155.95 | -1.05% | 2,689,432 |
| Nov 14, 2025 | 159.00 | 162.65 | 157.30 | 157.61 | 157.61 | -1.25% | 3,729,691 |
| Nov 13, 2025 | 157.60 | 160.18 | 157.00 | 159.60 | 159.60 | 1.22% | 3,368,834 |
| Nov 12, 2025 | 160.00 | 162.13 | 157.50 | 157.68 | 157.68 | -2.04% | 4,512,381 |
| Nov 11, 2025 | 155.97 | 162.05 | 153.80 | 160.97 | 160.97 | 2.86% | 8,203,132 |
| Nov 10, 2025 | 148.84 | 161.40 | 148.33 | 156.50 | 156.50 | 4.92% | 11,039,290 |
| Nov 7, 2025 | 151.50 | 151.73 | 149.12 | 149.16 | 149.16 | -1.87% | 3,094,028 |
| Nov 6, 2025 | 151.78 | 152.48 | 150.00 | 152.00 | 152.00 | 0.38% | 3,151,788 |
| Nov 5, 2025 | 151.00 | 152.49 | 150.55 | 151.43 | 151.43 | -0.32% | 2,202,298 |
| Nov 4, 2025 | 156.80 | 156.84 | 151.74 | 151.92 | 151.92 | -3.46% | 4,353,973 |
| Nov 3, 2025 | 160.00 | 160.09 | 156.91 | 157.37 | 157.37 | -1.70% | 3,342,969 |
| Oct 31, 2025 | 158.79 | 160.78 | 158.30 | 160.09 | 160.09 | 0.76% | 2,575,656 |
| Oct 30, 2025 | 160.38 | 160.99 | 158.18 | 158.89 | 158.89 | -0.89% | 3,006,160 |
| Oct 29, 2025 | 161.81 | 163.30 | 157.00 | 160.32 | 160.32 | -1.97% | 5,396,411 |
| Oct 28, 2025 | 166.11 | 166.80 | 163.20 | 163.54 | 163.54 | -1.74% | 3,211,371 |
| Oct 27, 2025 | 167.99 | 168.66 | 166.00 | 166.43 | 166.43 | -0.61% | 2,635,954 |
| Oct 24, 2025 | 167.04 | 167.98 | 166.68 | 167.45 | 167.45 | 0.14% | 1,528,817 |
| Oct 23, 2025 | 166.52 | 167.39 | 165.00 | 167.21 | 167.21 | 0.64% | 1,708,534 |
| Oct 22, 2025 | 167.82 | 169.50 | 166.00 | 166.15 | 166.15 | -0.98% | 1,746,737 |
| Oct 21, 2025 | 167.50 | 168.50 | 166.60 | 167.80 | 167.80 | 0.46% | 1,666,480 |
| Oct 20, 2025 | 170.02 | 170.39 | 166.00 | 167.03 | 167.03 | -1.49% | 2,782,113 |
| Oct 17, 2025 | 174.21 | 174.43 | 169.55 | 169.55 | 169.55 | -2.88% | 3,108,031 |
| Oct 16, 2025 | 175.40 | 178.70 | 174.33 | 174.57 | 174.57 | -0.33% | 2,224,938 |
| Oct 15, 2025 | 175.80 | 176.53 | 173.72 | 175.15 | 175.15 | -0.19% | 2,351,525 |
| Oct 14, 2025 | 175.72 | 177.09 | 175.04 | 175.49 | 175.49 | -0.10% | 2,416,647 |
| Oct 13, 2025 | 174.44 | 177.50 | 174.07 | 175.66 | 175.66 | -2.32% | 2,871,648 |
| Oct 10, 2025 | 180.46 | 182.00 | 179.50 | 179.84 | 179.84 | -0.32% | 2,701,921 |
| Oct 9, 2025 | 180.50 | 181.32 | 178.00 | 180.42 | 180.42 | -0.62% | 2,932,828 |
| Sep 30, 2025 | 181.96 | 182.50 | 180.10 | 181.55 | 181.55 | -0.36% | 2,398,890 |
| Sep 29, 2025 | 181.28 | 182.50 | 177.70 | 182.20 | 182.20 | -0.01% | 2,673,984 |
| Sep 26, 2025 | 181.25 | 183.50 | 179.66 | 182.21 | 182.21 | 0.64% | 2,974,873 |
| Sep 25, 2025 | 180.77 | 181.80 | 179.40 | 181.05 | 179.85 | -0.08% | 2,240,121 |
| Sep 24, 2025 | 179.60 | 182.00 | 178.52 | 181.20 | 180.00 | 0.68% | 2,534,883 |
| Sep 23, 2025 | 182.10 | 182.90 | 178.03 | 179.97 | 178.78 | -1.63% | 3,547,359 |
| Sep 22, 2025 | 186.60 | 186.60 | 182.00 | 182.95 | 181.74 | -2.03% | 3,081,087 |
| Sep 19, 2025 | 186.50 | 187.73 | 185.12 | 186.74 | 185.50 | 0.07% | 3,239,883 |
| Sep 18, 2025 | 189.35 | 190.99 | 184.25 | 186.61 | 185.37 | -1.74% | 4,522,404 |
| Sep 17, 2025 | 192.99 | 194.40 | 189.00 | 189.91 | 188.65 | -1.34% | 3,231,957 |
| Sep 16, 2025 | 194.08 | 195.48 | 190.18 | 192.49 | 191.21 | -0.81% | 3,206,701 |
| Sep 15, 2025 | 194.00 | 197.30 | 193.80 | 194.07 | 192.78 | -0.43% | 2,875,690 |
| Sep 12, 2025 | 199.00 | 199.80 | 194.61 | 194.91 | 193.62 | -3.03% | 4,670,789 |
| Sep 11, 2025 | 194.94 | 201.01 | 192.45 | 201.00 | 199.67 | 3.10% | 4,630,367 |
| Sep 10, 2025 | 197.42 | 198.37 | 194.80 | 194.95 | 193.66 | -1.25% | 2,818,622 |
| Sep 9, 2025 | 198.78 | 199.50 | 194.12 | 197.42 | 196.11 | -0.69% | 3,498,719 |
| Sep 8, 2025 | 190.88 | 202.77 | 190.86 | 198.80 | 197.48 | 4.18% | 7,966,543 |
| Sep 5, 2025 | 184.07 | 191.70 | 182.65 | 190.83 | 189.57 | 3.67% | 4,589,727 |
| Sep 4, 2025 | 186.00 | 188.50 | 181.60 | 184.07 | 182.85 | -1.83% | 4,122,996 |
| Sep 3, 2025 | 192.16 | 194.20 | 186.88 | 187.51 | 186.27 | -2.05% | 3,522,743 |
| Sep 2, 2025 | 196.00 | 197.99 | 189.81 | 191.44 | 190.17 | -2.77% | 4,003,541 |
| Sep 1, 2025 | 192.03 | 197.38 | 191.54 | 196.90 | 195.59 | 1.51% | 4,538,845 |
| Aug 29, 2025 | 189.86 | 196.83 | 189.58 | 193.98 | 192.69 | 1.90% | 4,866,249 |
| Aug 28, 2025 | 189.48 | 192.50 | 185.23 | 190.36 | 189.10 | 0.17% | 4,965,449 |
| Aug 27, 2025 | 195.32 | 197.70 | 190.00 | 190.03 | 188.77 | -3.88% | 6,222,818 |
| Aug 26, 2025 | 194.50 | 202.88 | 194.30 | 197.70 | 196.39 | 2.43% | 8,289,070 |
| Aug 25, 2025 | 192.59 | 194.51 | 189.51 | 193.01 | 191.73 | 0.22% | 5,248,747 |
| Aug 22, 2025 | 192.48 | 192.88 | 187.30 | 192.58 | 191.30 | 1.83% | 4,953,411 |
| Aug 21, 2025 | 188.00 | 193.80 | 187.25 | 189.11 | 187.86 | 0.32% | 5,259,666 |
| Aug 20, 2025 | 180.61 | 188.97 | 180.01 | 188.50 | 187.25 | 3.96% | 6,604,101 |
| Aug 19, 2025 | 181.03 | 183.90 | 179.53 | 181.32 | 180.12 | -1.39% | 4,849,901 |
| Aug 18, 2025 | 181.99 | 186.87 | 181.49 | 183.87 | 182.65 | 1.09% | 4,337,764 |
| Aug 15, 2025 | 181.50 | 182.56 | 179.05 | 181.89 | 180.68 | -0.37% | 4,262,710 |
| Aug 14, 2025 | 186.02 | 189.15 | 182.00 | 182.56 | 181.35 | -1.85% | 3,601,192 |
| Aug 13, 2025 | 187.50 | 188.00 | 183.60 | 186.00 | 184.77 | -0.29% | 3,239,310 |
| Aug 12, 2025 | 187.11 | 190.66 | 186.28 | 186.55 | 185.31 | -0.29% | 3,402,201 |
| Aug 11, 2025 | 183.56 | 188.50 | 182.80 | 187.10 | 185.86 | 1.93% | 2,573,222 |
| Aug 8, 2025 | 186.98 | 186.99 | 183.52 | 183.56 | 182.34 | -1.50% | 1,974,112 |
| Aug 7, 2025 | 184.00 | 188.80 | 183.89 | 186.36 | 185.12 | 1.34% | 3,470,681 |
| Aug 6, 2025 | 183.98 | 184.32 | 182.11 | 183.89 | 182.67 | -0.03% | 1,867,766 |
| Aug 5, 2025 | 184.00 | 184.39 | 181.90 | 183.94 | 182.72 | 0.38% | 2,198,503 |
| Aug 4, 2025 | 183.26 | 184.04 | 181.36 | 183.25 | 182.04 | -0.69% | 2,045,183 |
| Aug 1, 2025 | 185.20 | 187.97 | 183.51 | 184.53 | 183.31 | -0.20% | 2,324,188 |
| Jul 31, 2025 | 188.24 | 188.80 | 184.36 | 184.90 | 183.67 | -2.45% | 3,239,278 |
| Jul 30, 2025 | 186.96 | 191.26 | 185.40 | 189.55 | 188.29 | 0.85% | 3,981,860 |
| Jul 29, 2025 | 189.00 | 189.75 | 185.71 | 187.95 | 186.70 | -0.73% | 3,136,783 |
| Jul 28, 2025 | 190.00 | 191.47 | 188.25 | 189.33 | 188.08 | -1.17% | 2,970,694 |
| Jul 25, 2025 | 196.00 | 196.00 | 189.30 | 191.57 | 190.30 | -2.36% | 5,143,930 |
| Jul 24, 2025 | 184.71 | 196.52 | 184.71 | 196.20 | 194.90 | 6.45% | 7,686,225 |
| Jul 23, 2025 | 187.60 | 189.50 | 183.92 | 184.31 | 183.09 | -0.37% | 5,624,100 |
| Jul 22, 2025 | 181.56 | 189.99 | 181.04 | 185.00 | 183.77 | 4.21% | 8,974,017 |
| Jul 21, 2025 | 177.58 | 178.20 | 176.00 | 177.52 | 176.34 | -0.06% | 2,484,906 |
| Jul 18, 2025 | 176.30 | 177.75 | 174.79 | 177.63 | 176.45 | 0.75% | 2,748,842 |
| Jul 17, 2025 | 174.52 | 177.30 | 173.80 | 176.30 | 175.13 | 1.04% | 3,876,275 |
| Jul 16, 2025 | 172.80 | 177.63 | 172.30 | 174.48 | 173.32 | 0.97% | 3,550,322 |
| Jul 15, 2025 | 175.80 | 176.00 | 171.88 | 172.80 | 171.65 | -1.74% | 2,622,025 |
| Jul 14, 2025 | 174.11 | 176.33 | 172.43 | 175.86 | 174.69 | 1.01% | 2,917,809 |
| Jul 11, 2025 | 171.94 | 176.47 | 171.50 | 174.11 | 172.96 | 1.24% | 3,261,782 |