Australia markets open in 8 hours 49 minutes

IKD Co., Ltd. (600933.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
19.26-0.52 (-2.63%)
At close: 03:00PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Jan 202419.5520.2418.8219.3619.368,638,637
23 Jan 202417.9118.5817.7518.4018.405,102,600
22 Jan 202419.0119.2217.8818.0518.054,469,813
19 Jan 202419.0819.3618.8018.8618.863,816,198
18 Jan 202419.3319.6218.8019.3819.386,011,977
17 Jan 202420.2320.2319.4319.4319.433,258,400
16 Jan 202420.1720.4919.8620.2220.223,345,421
15 Jan 202420.3020.4419.9019.9319.935,514,000
12 Jan 202419.9620.5319.9620.3320.336,746,700
11 Jan 202419.9620.2019.6520.0320.033,485,454
10 Jan 202420.0820.1819.5719.9819.986,187,889
09 Jan 202419.9820.5619.8019.9919.9910,557,421
08 Jan 202420.5020.5119.8019.9019.906,769,371
05 Jan 202421.2621.4820.4520.5920.597,538,555
04 Jan 202421.6521.6521.0821.3121.312,948,686
03 Jan 202421.6221.6621.2621.5021.504,909,920
02 Jan 202422.0222.1721.6321.6521.652,397,232
29 Dec 202321.6922.0421.4121.9421.943,592,933
28 Dec 202320.9021.8020.9021.6221.624,389,045
27 Dec 202320.5421.2520.5021.1021.103,111,800
26 Dec 202321.1021.1620.4020.5420.543,214,400
25 Dec 202320.5321.0019.6220.9020.907,132,866
22 Dec 202320.8520.8520.1420.6120.614,923,000
21 Dec 202320.3021.1020.2020.8620.865,866,995
20 Dec 202321.5021.5920.2320.3020.307,248,449
19 Dec 202321.7021.7121.2821.4921.491,686,691
18 Dec 202321.5722.0121.5021.7021.701,470,200
15 Dec 202322.0522.2921.5621.6121.612,494,070
14 Dec 202322.1922.3521.9522.0822.082,403,300
13 Dec 202322.2822.3121.7322.0522.052,133,033
12 Dec 202322.2822.4521.9022.2422.241,641,722
11 Dec 202321.4022.3021.2022.1822.184,761,315
08 Dec 202322.0822.1821.4121.5621.564,728,376
07 Dec 202322.4722.4721.9522.0722.072,050,530
06 Dec 202322.4822.9722.3022.3422.342,613,899
05 Dec 202322.7022.8022.2222.4722.473,224,600
04 Dec 202322.7822.9822.5022.7222.721,575,058
01 Dec 202323.0823.3122.5822.8722.872,758,967
30 Nov 202323.5923.5922.8123.0823.082,651,985
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...