UK markets closed

IKD Co., Ltd. (600933.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
14.79-0.10 (-0.67%)
At close: 03:00PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202414.9515.2214.6914.7914.796,347,019
27 Jun 202415.4815.4814.8114.8914.899,380,673
26 Jun 202415.4515.5015.1615.4715.474,855,469
25 Jun 202415.4815.8615.4015.5115.515,318,826
24 Jun 202415.7815.9015.3115.3515.356,542,157
21 Jun 202415.7816.1415.5815.9915.997,469,492
20 Jun 202416.2216.3115.8415.8915.896,042,422
19 Jun 202417.1017.1016.2116.2116.217,668,738
18 Jun 202416.8417.0516.8416.9916.994,493,400
17 Jun 202416.5017.0116.5016.8316.835,673,719
14 Jun 202416.9616.9616.4716.6616.6610,750,939
13 Jun 202416.9517.0716.6316.9816.985,354,349
12 Jun 202416.6917.2216.6516.8616.869,227,824
11 Jun 202416.9016.9016.5516.7116.715,155,158
07 Jun 202417.5017.6016.8416.9316.936,948,735
06 Jun 202417.4017.6217.1817.5017.506,326,586
05 Jun 202417.0317.9216.8317.5017.509,699,736
04 Jun 202417.1917.3016.9017.0317.035,535,662
03 Jun 202417.3217.4516.9617.1117.114,962,400
31 May 202417.4017.7517.3417.3717.373,624,211
30 May 202417.2817.4617.1617.3217.324,077,205
29 May 202417.2917.5517.0917.3817.384,219,895
28 May 202417.3517.4817.1517.2017.205,898,184
27 May 202417.5917.7417.2317.4417.446,097,581
24 May 202417.7118.1917.5817.5917.595,990,579
23 May 202418.1518.2017.7117.7817.784,929,463
22 May 202418.1918.4618.1018.2218.224,746,992
21 May 202418.3018.5217.7018.2418.245,910,256
20 May 202418.3018.6218.3018.5018.503,270,900
17 May 202418.5818.5818.1818.5018.503,793,300
16 May 202418.8018.8418.2118.2718.274,794,299
15 May 202419.3319.4518.7518.7718.774,601,600
14 May 202419.1419.4819.0219.0219.022,685,400
13 May 202419.1219.3618.8519.1419.143,861,000
10 May 202419.2119.3719.0019.1219.124,616,300
09 May 202418.8219.3418.8219.1719.174,400,265
08 May 202419.0819.4018.8118.9018.904,842,556
07 May 202419.4519.4519.0519.1619.165,466,241
06 May 202419.5120.0619.4219.5119.517,289,400
30 Apr 202419.6819.8319.2419.2619.266,629,599
29 Apr 202419.2019.9819.0719.7819.7812,056,096
26 Apr 202418.1218.7718.1218.6918.694,557,105
25 Apr 202418.9818.9818.2118.2318.234,098,259
24 Apr 202418.1218.9318.1218.7518.756,208,355
23 Apr 202417.8218.1017.7217.9617.964,102,682
22 Apr 202417.8818.1217.4617.8517.854,920,961
19 Apr 202418.4618.6018.0018.0718.075,331,000
18 Apr 202418.2419.0217.9018.7418.746,731,268
17 Apr 202418.3518.7818.0318.3518.355,518,888
16 Apr 202418.5218.6517.9518.3518.356,066,536
15 Apr 202418.7519.0618.3018.4818.485,090,660
12 Apr 202418.7419.1818.7318.7918.794,364,489
11 Apr 202418.8918.9818.6018.7818.783,233,805
10 Apr 202419.0719.0718.7518.8918.892,246,652
09 Apr 202418.7419.1418.7119.0819.082,606,173
08 Apr 202418.8519.2318.6018.8518.855,587,350
03 Apr 202419.2019.2818.8418.8518.854,349,799
02 Apr 202419.5019.5518.8519.3019.304,495,345
01 Apr 202419.4319.7519.3119.4719.474,055,903
29 Mar 202419.1719.4019.0619.3319.333,423,200
28 Mar 202418.9619.2718.9219.0519.053,705,453
27 Mar 202419.4119.5219.0519.0919.093,216,897
26 Mar 202419.1919.7319.1919.5019.503,699,235
25 Mar 202419.1319.6219.0819.2419.245,385,552
22 Mar 202419.5519.6519.1219.3119.314,237,281
21 Mar 202419.4019.9619.3019.6919.698,508,604
20 Mar 202419.7719.8619.4019.4519.455,627,249
19 Mar 202419.7819.9518.9519.8019.8013,089,298
18 Mar 202420.5120.6619.6519.8819.8811,922,870
15 Mar 202419.6920.5119.4620.4520.457,102,163
14 Mar 202420.6820.6819.5319.8319.837,049,500
13 Mar 202420.5020.8020.4120.5220.524,035,042
12 Mar 202420.8220.9120.4920.6120.613,313,661
11 Mar 202419.8220.9119.6720.7320.736,029,935
08 Mar 202420.0220.1619.6619.8419.843,158,810
07 Mar 202420.4420.6920.0620.0920.094,283,600
06 Mar 202420.3020.7520.0020.5120.513,642,000
05 Mar 202420.2220.5619.9720.3120.314,207,103
04 Mar 202420.3720.5119.9220.4020.405,173,981
01 Mar 202420.6920.6920.1020.6520.655,030,100
29 Feb 202419.9520.6119.8620.6120.615,226,156
28 Feb 202421.1121.2420.1320.1320.136,056,781
27 Feb 202420.9821.5520.9021.2421.246,625,394
26 Feb 202420.4321.7920.3321.1321.139,073,990
23 Feb 202419.9020.4119.6120.4020.405,067,488
22 Feb 202419.9020.1919.5919.8819.886,218,430
21 Feb 202419.5320.5719.3319.8919.896,997,456
20 Feb 202420.1320.1319.0119.8519.859,473,150
19 Feb 202420.9721.1919.9820.3020.307,062,004
08 Feb 202420.9821.9020.7021.0121.016,992,399
07 Feb 202420.1021.1319.7920.6520.657,388,767
06 Feb 202418.0220.1517.8019.7819.786,152,909
05 Feb 202418.3718.7917.1318.4318.436,300,747
02 Feb 202419.0819.4818.0118.4718.474,799,231
01 Feb 202418.6419.8018.3119.2319.235,903,750
31 Jan 202418.4019.3318.4018.6018.604,989,230
30 Jan 202418.7319.3318.6518.7418.743,321,876
29 Jan 202419.1519.4018.6618.9218.924,659,481
26 Jan 202420.1020.1719.1619.2319.234,115,257
25 Jan 202419.5520.2018.9919.9019.908,086,694
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...