Imeik Technology Development Co.,Ltd. (SHE:300896)
China
· Delayed Price · Currency is CNY 116.63
+0.21 (0.18%)
Apr 29, 2026, 10:45 AM CST
SHE:300896 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 117.99 | 119.68 | 116.03 | 116.42 | 116.42 | -1.62% | 2,680,568 |
| Apr 27, 2026 | 117.99 | 119.90 | 117.20 | 118.34 | 118.34 | -0.47% | 2,828,464 |
| Apr 24, 2026 | 116.51 | 120.18 | 115.91 | 118.90 | 118.90 | 1.25% | 4,720,595 |
| Apr 23, 2026 | 114.49 | 118.69 | 114.49 | 117.43 | 117.43 | 2.42% | 4,996,314 |
| Apr 22, 2026 | 113.80 | 115.05 | 113.30 | 114.65 | 114.65 | 0.39% | 1,855,976 |
| Apr 21, 2026 | 115.11 | 116.14 | 113.61 | 114.20 | 114.20 | -0.62% | 1,726,958 |
| Apr 20, 2026 | 114.04 | 116.21 | 113.60 | 114.91 | 114.91 | 0.31% | 1,754,172 |
| Apr 17, 2026 | 115.70 | 115.70 | 113.53 | 114.55 | 114.55 | -1.06% | 1,943,153 |
| Apr 16, 2026 | 115.72 | 116.19 | 115.10 | 115.78 | 115.78 | 0.04% | 1,870,168 |
| Apr 15, 2026 | 117.20 | 118.28 | 115.61 | 115.73 | 115.73 | -0.61% | 2,442,511 |
| Apr 14, 2026 | 114.66 | 116.47 | 113.38 | 116.44 | 116.44 | 2.29% | 2,530,349 |
| Apr 13, 2026 | 113.88 | 114.22 | 113.01 | 113.83 | 113.83 | -1.00% | 1,608,993 |
| Apr 10, 2026 | 113.50 | 115.90 | 113.34 | 114.98 | 114.98 | 1.46% | 2,117,356 |
| Apr 9, 2026 | 116.06 | 116.08 | 113.31 | 113.33 | 113.33 | -3.14% | 2,150,777 |
| Apr 8, 2026 | 114.81 | 117.00 | 114.40 | 117.00 | 117.00 | 3.41% | 2,499,575 |
| Apr 7, 2026 | 112.92 | 113.47 | 112.40 | 113.14 | 113.14 | 0.60% | 1,220,702 |
| Apr 3, 2026 | 114.98 | 115.69 | 112.30 | 112.46 | 112.46 | -2.19% | 1,997,690 |
| Apr 2, 2026 | 119.00 | 119.20 | 114.00 | 114.98 | 114.98 | -3.78% | 3,567,734 |
| Apr 1, 2026 | 119.00 | 119.50 | 117.50 | 119.50 | 119.50 | 1.93% | 2,399,341 |
| Mar 31, 2026 | 119.19 | 120.58 | 117.22 | 117.24 | 117.24 | -1.26% | 1,837,824 |
| Mar 30, 2026 | 118.56 | 119.60 | 117.80 | 118.74 | 118.74 | -1.12% | 1,555,764 |
| Mar 27, 2026 | 117.03 | 120.68 | 116.99 | 120.08 | 120.08 | 1.69% | 2,196,875 |
| Mar 26, 2026 | 122.00 | 122.49 | 118.00 | 118.09 | 118.09 | -3.51% | 2,625,100 |
| Mar 25, 2026 | 122.31 | 122.82 | 121.58 | 122.38 | 122.38 | -0.14% | 2,159,015 |
| Mar 24, 2026 | 122.78 | 122.97 | 120.10 | 122.55 | 122.55 | 1.52% | 2,203,053 |
| Mar 23, 2026 | 125.70 | 125.70 | 120.66 | 120.72 | 120.72 | -6.33% | 3,880,919 |
| Mar 20, 2026 | 137.55 | 138.64 | 128.86 | 128.88 | 128.88 | -7.19% | 5,391,973 |
| Mar 19, 2026 | 139.00 | 139.72 | 138.66 | 138.87 | 138.87 | -1.09% | 1,455,309 |
| Mar 18, 2026 | 142.50 | 142.84 | 139.60 | 140.40 | 140.40 | -1.71% | 1,836,074 |
| Mar 17, 2026 | 142.89 | 144.68 | 142.50 | 142.84 | 142.84 | -0.09% | 1,911,568 |
| Mar 16, 2026 | 141.79 | 143.50 | 141.06 | 142.97 | 142.97 | 0.61% | 1,531,815 |
| Mar 13, 2026 | 141.36 | 143.50 | 141.25 | 142.10 | 142.10 | 0.31% | 1,865,398 |
| Mar 12, 2026 | 143.95 | 144.58 | 141.66 | 141.66 | 141.66 | -1.41% | 2,121,926 |
| Mar 11, 2026 | 140.22 | 144.75 | 139.63 | 143.68 | 143.68 | 2.23% | 3,708,648 |
| Mar 10, 2026 | 139.82 | 140.54 | 139.02 | 140.54 | 140.54 | 1.31% | 1,809,378 |
| Mar 9, 2026 | 139.00 | 139.57 | 138.00 | 138.72 | 138.72 | -1.38% | 1,974,401 |
| Mar 6, 2026 | 138.73 | 140.74 | 138.51 | 140.66 | 140.66 | 1.28% | 1,802,751 |
| Mar 5, 2026 | 140.05 | 140.49 | 138.52 | 138.88 | 138.88 | -0.19% | 1,729,288 |
| Mar 4, 2026 | 137.74 | 139.30 | 137.47 | 139.14 | 139.14 | 0.83% | 2,141,492 |
| Mar 3, 2026 | 139.73 | 141.47 | 137.72 | 138.00 | 138.00 | -1.24% | 3,229,095 |
| Mar 2, 2026 | 140.95 | 141.89 | 139.50 | 139.73 | 139.73 | -2.14% | 2,848,926 |
| Feb 27, 2026 | 143.00 | 143.80 | 142.65 | 142.78 | 142.78 | -0.27% | 1,925,236 |
| Feb 26, 2026 | 145.58 | 146.79 | 142.68 | 143.16 | 143.16 | -1.74% | 2,694,519 |
| Feb 25, 2026 | 145.00 | 146.49 | 144.80 | 145.69 | 145.69 | 0.85% | 1,826,497 |
| Feb 24, 2026 | 145.24 | 146.50 | 143.88 | 144.46 | 144.46 | -0.54% | 2,034,862 |
| Feb 13, 2026 | 146.90 | 147.85 | 145.17 | 145.24 | 145.24 | -1.10% | 2,262,689 |
| Feb 12, 2026 | 148.74 | 149.35 | 146.59 | 146.85 | 146.85 | -1.54% | 3,196,721 |
| Feb 11, 2026 | 149.16 | 150.96 | 148.61 | 149.14 | 149.14 | -0.22% | 2,876,903 |
| Feb 10, 2026 | 153.00 | 153.80 | 149.26 | 149.47 | 149.47 | -2.87% | 3,995,675 |
| Feb 9, 2026 | 151.92 | 154.55 | 151.28 | 153.88 | 153.88 | 2.30% | 4,543,636 |
| Feb 6, 2026 | 151.60 | 152.50 | 149.45 | 150.42 | 150.42 | -2.30% | 5,510,451 |
| Feb 5, 2026 | 149.70 | 158.80 | 148.09 | 153.96 | 153.96 | 3.80% | 9,458,061 |
| Feb 4, 2026 | 146.18 | 148.70 | 145.52 | 148.32 | 148.32 | 0.51% | 4,208,356 |
| Feb 3, 2026 | 140.88 | 147.99 | 140.88 | 147.57 | 147.57 | 4.56% | 6,505,395 |
| Feb 2, 2026 | 141.50 | 145.76 | 140.00 | 141.14 | 141.14 | 1.01% | 4,749,686 |
| Jan 30, 2026 | 142.98 | 143.20 | 139.67 | 139.73 | 139.73 | -3.22% | 3,760,011 |
| Jan 29, 2026 | 137.49 | 144.56 | 137.45 | 144.38 | 144.38 | 4.53% | 5,673,946 |
| Jan 28, 2026 | 140.36 | 140.89 | 138.01 | 138.12 | 138.12 | -1.56% | 2,975,671 |
| Jan 27, 2026 | 141.94 | 142.48 | 139.13 | 140.31 | 140.31 | -1.20% | 3,130,944 |
| Jan 26, 2026 | 143.20 | 143.96 | 141.30 | 142.01 | 142.01 | -0.64% | 3,440,068 |
| Jan 23, 2026 | 141.75 | 144.24 | 141.75 | 142.93 | 142.93 | 0.94% | 3,024,199 |
| Jan 22, 2026 | 144.38 | 144.88 | 141.47 | 141.60 | 141.60 | -2.07% | 3,122,427 |
| Jan 21, 2026 | 144.82 | 144.84 | 143.00 | 144.60 | 144.60 | -0.15% | 2,625,078 |
| Jan 20, 2026 | 147.42 | 147.78 | 144.10 | 144.82 | 144.82 | -1.59% | 2,995,444 |
| Jan 19, 2026 | 145.83 | 149.08 | 145.57 | 147.16 | 147.16 | 0.58% | 2,918,420 |
| Jan 16, 2026 | 148.81 | 149.75 | 146.06 | 146.31 | 146.31 | -1.68% | 3,497,515 |
| Jan 15, 2026 | 151.10 | 153.05 | 148.21 | 148.81 | 148.81 | -1.95% | 3,893,053 |
| Jan 14, 2026 | 150.69 | 154.46 | 149.83 | 151.77 | 151.77 | 0.30% | 6,011,986 |
| Jan 13, 2026 | 150.88 | 153.98 | 148.58 | 151.31 | 151.31 | 0.21% | 6,620,269 |
| Jan 12, 2026 | 149.00 | 151.42 | 149.00 | 151.00 | 151.00 | 0.73% | 4,491,800 |
| Jan 9, 2026 | 150.00 | 153.99 | 148.32 | 149.91 | 149.91 | 2.69% | 6,905,904 |
| Jan 8, 2026 | 145.00 | 148.40 | 144.44 | 145.99 | 145.99 | 0.45% | 3,902,726 |
| Jan 7, 2026 | 145.94 | 146.59 | 144.39 | 145.34 | 145.34 | -0.79% | 2,536,659 |
| Jan 6, 2026 | 145.18 | 147.39 | 144.60 | 146.49 | 146.49 | 1.06% | 3,409,683 |
| Jan 5, 2026 | 141.76 | 145.00 | 141.50 | 144.95 | 144.95 | 2.28% | 3,973,739 |
| Dec 31, 2025 | 141.25 | 143.69 | 139.72 | 141.72 | 141.72 | 0.33% | 2,334,254 |
| Dec 30, 2025 | 140.86 | 143.15 | 139.55 | 141.25 | 141.25 | 0.16% | 2,709,318 |
| Dec 29, 2025 | 144.00 | 144.98 | 140.96 | 141.03 | 141.03 | -2.29% | 2,592,306 |
| Dec 26, 2025 | 143.00 | 145.58 | 142.70 | 144.33 | 144.33 | 0.58% | 2,740,844 |
| Dec 25, 2025 | 142.42 | 144.16 | 142.19 | 143.50 | 143.50 | 0.49% | 1,908,014 |
| Dec 24, 2025 | 141.69 | 143.43 | 141.57 | 142.80 | 142.80 | 0.36% | 1,493,259 |
| Dec 23, 2025 | 144.00 | 144.60 | 141.54 | 142.29 | 142.29 | -1.46% | 2,804,918 |
| Dec 22, 2025 | 145.00 | 145.00 | 142.98 | 144.40 | 144.40 | -0.96% | 2,983,218 |
| Dec 19, 2025 | 142.00 | 146.30 | 141.38 | 145.80 | 145.80 | 2.81% | 4,063,915 |
| Dec 18, 2025 | 141.27 | 144.31 | 141.11 | 141.82 | 141.82 | -0.13% | 3,003,518 |
| Dec 17, 2025 | 139.31 | 142.40 | 138.00 | 142.01 | 142.01 | 1.03% | 3,430,181 |
| Dec 16, 2025 | 137.60 | 143.52 | 137.36 | 140.56 | 140.56 | 2.02% | 4,621,576 |
| Dec 15, 2025 | 139.07 | 141.84 | 137.68 | 137.78 | 137.78 | -1.20% | 2,310,192 |
| Dec 12, 2025 | 139.93 | 140.84 | 137.60 | 139.45 | 139.45 | 0.04% | 3,059,728 |
| Dec 11, 2025 | 143.05 | 143.50 | 139.33 | 139.40 | 139.40 | -2.69% | 2,758,807 |
| Dec 10, 2025 | 141.00 | 143.68 | 140.04 | 143.25 | 143.25 | 1.47% | 2,407,535 |
| Dec 9, 2025 | 142.80 | 143.50 | 141.10 | 141.18 | 141.18 | -1.14% | 1,658,492 |
| Dec 8, 2025 | 142.97 | 144.31 | 142.47 | 142.81 | 142.81 | -0.11% | 1,873,670 |
| 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 |