INKON Life Technology Co., Ltd. Class A 300143
SZSE · China · Health Technology
CNY 7.85+0.07 (+0.90%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.85 | +0.90% | CNY 7.87 | CNY 7.95 | CNY 7.81 | 9.00M |
| 2026-09-29 | CNY 7.78 | +0.26% | CNY 7.73 | CNY 7.87 | CNY 7.66 | 6.98M |
| 2026-09-28 | CNY 7.76 | -0.64% | CNY 7.81 | CNY 7.83 | CNY 7.65 | 7.24M |
| 2026-09-24 | CNY 7.81 | -0.51% | CNY 7.84 | CNY 7.98 | CNY 7.78 | 12.23M |
| 2026-09-23 | CNY 7.85 | +0.77% | CNY 7.78 | CNY 7.88 | CNY 7.71 | 10.38M |
| 2026-09-22 | CNY 7.79 | -0.26% | CNY 7.71 | CNY 7.92 | CNY 7.66 | 14.83M |
| 2026-09-21 | CNY 7.81 | +7.43% | CNY 7.34 | CNY 8.10 | CNY 7.34 | 23.82M |
| 2026-09-18 | CNY 7.27 | +0.14% | CNY 7.35 | CNY 7.45 | CNY 7.23 | 6.26M |
| 2026-09-17 | CNY 7.26 | +0.55% | CNY 7.24 | CNY 7.30 | CNY 7.20 | 4.24M |
| 2026-09-16 | CNY 7.22 | +0.56% | CNY 7.16 | CNY 7.26 | CNY 7.10 | 3.53M |
| 2026-09-15 | CNY 7.18 | -2.18% | CNY 7.34 | CNY 7.36 | CNY 7.18 | 3.61M |
| 2026-09-14 | CNY 7.34 | +0.82% | CNY 7.30 | CNY 7.35 | CNY 7.22 | 4.00M |
| 2026-09-11 | CNY 7.28 | -2.15% | CNY 7.39 | CNY 7.46 | CNY 7.16 | 6.19M |
| 2026-09-10 | CNY 7.44 | -1.72% | CNY 7.55 | CNY 7.58 | CNY 7.41 | 4.63M |
| 2026-09-09 | CNY 7.57 | -1.69% | CNY 7.66 | CNY 7.73 | CNY 7.54 | 5.61M |
| 2026-09-08 | CNY 7.70 | +1.58% | CNY 7.56 | CNY 7.71 | CNY 7.53 | 5.54M |
| 2026-09-07 | CNY 7.58 | -1.56% | CNY 7.66 | CNY 7.70 | CNY 7.57 | 6.82M |
| 2026-09-04 | CNY 7.70 | -1.03% | CNY 7.79 | CNY 7.85 | CNY 7.69 | 6.84M |
| 2026-09-03 | CNY 7.78 | 0.00% | CNY 7.74 | CNY 7.90 | CNY 7.72 | 6.41M |
| 2026-09-02 | CNY 7.78 | -0.51% | CNY 7.88 | CNY 7.96 | CNY 7.73 | 10.75M |
| 2026-09-01 | CNY 7.82 | +1.30% | CNY 7.77 | CNY 7.89 | CNY 7.72 | 7.79M |
| 2026-08-31 | CNY 7.72 | 0.00% | CNY 7.65 | CNY 7.72 | CNY 7.59 | 6.77M |
| 2026-08-28 | CNY 7.72 | -1.78% | CNY 7.81 | CNY 7.86 | CNY 7.70 | 7.88M |
| 2026-08-27 | CNY 7.86 | +0.13% | CNY 7.83 | CNY 7.87 | CNY 7.73 | 7.79M |
| 2026-08-26 | CNY 7.85 | +0.26% | CNY 7.83 | CNY 8.04 | CNY 7.72 | 10.62M |
| 2026-08-25 | CNY 7.83 | +5.67% | CNY 7.42 | CNY 7.87 | CNY 7.37 | 15.22M |
| 2026-08-24 | CNY 7.41 | -3.64% | CNY 7.68 | CNY 7.72 | CNY 7.36 | 10.74M |
| 2026-08-21 | CNY 7.69 | -2.66% | CNY 7.79 | CNY 7.85 | CNY 7.63 | 12.45M |
| 2026-08-20 | CNY 7.90 | +3.00% | CNY 7.88 | CNY 8.08 | CNY 7.85 | 18.06M |
| 2026-08-19 | CNY 7.67 | -6.80% | CNY 8.09 | CNY 8.16 | CNY 7.67 | 20.82M |
| 2026-08-18 | CNY 8.23 | +1.11% | CNY 8.09 | CNY 8.30 | CNY 7.91 | 25.54M |
| 2026-08-17 | CNY 8.14 | -3.10% | CNY 8.49 | CNY 8.49 | CNY 8.05 | 28.88M |
| 2026-08-14 | CNY 8.40 | +6.06% | CNY 7.92 | CNY 8.45 | CNY 7.77 | 40.31M |
| 2026-08-13 | CNY 7.92 | +1.80% | CNY 7.71 | CNY 8.05 | CNY 7.62 | 24.03M |
| 2026-08-12 | CNY 7.78 | +1.30% | CNY 7.67 | CNY 7.84 | CNY 7.65 | 12.49M |
| 2026-08-11 | CNY 7.68 | -0.78% | CNY 7.65 | CNY 7.81 | CNY 7.61 | 12.28M |
| 2026-08-10 | CNY 7.74 | +1.04% | CNY 7.68 | CNY 7.87 | CNY 7.65 | 18.69M |
| 2026-08-07 | CNY 7.66 | +3.51% | CNY 7.39 | CNY 7.68 | CNY 7.33 | 19.44M |
| 2026-08-06 | CNY 7.40 | -1.46% | CNY 7.51 | CNY 7.51 | CNY 7.31 | 8.38M |
| 2026-08-05 | CNY 7.51 | -0.66% | CNY 7.53 | CNY 7.58 | CNY 7.44 | 10.26M |
| 2026-08-04 | CNY 7.56 | +1.75% | CNY 7.46 | CNY 7.61 | CNY 7.46 | 12.06M |
| 2026-08-03 | CNY 7.43 | +0.27% | CNY 7.38 | CNY 7.44 | CNY 7.29 | 8.27M |
| 2026-07-31 | CNY 7.41 | +3.93% | CNY 7.22 | CNY 7.50 | CNY 7.19 | 14.35M |
| 2026-07-30 | CNY 7.13 | -2.19% | CNY 7.26 | CNY 7.33 | CNY 7.11 | 11.72M |
| 2026-07-29 | CNY 7.29 | -1.22% | CNY 7.38 | CNY 7.44 | CNY 7.22 | 14.08M |
| 2026-07-28 | CNY 7.38 | +0.82% | CNY 7.19 | CNY 7.60 | CNY 7.19 | 19.39M |
| 2026-07-27 | CNY 7.32 | +5.78% | CNY 6.90 | CNY 7.40 | CNY 6.87 | 20.20M |
| 2026-07-24 | CNY 6.92 | -1.56% | CNY 6.96 | CNY 7.06 | CNY 6.92 | 7.71M |
| 2026-07-23 | CNY 7.03 | 0.00% | CNY 6.98 | CNY 7.05 | CNY 6.87 | 10.78M |
| 2026-07-22 | CNY 7.03 | -0.28% | CNY 7.06 | CNY 7.19 | CNY 6.97 | 8.73M |
| 2026-07-21 | CNY 7.05 | -1.67% | CNY 7.11 | CNY 7.15 | CNY 6.90 | 12.98M |
| 2026-07-20 | CNY 7.17 | +1.27% | CNY 7.14 | CNY 7.20 | CNY 6.96 | 15.78M |
| 2026-07-17 | CNY 7.08 | -8.05% | CNY 7.45 | CNY 7.59 | CNY 7.01 | 25.39M |
| 2026-07-16 | CNY 7.70 | +6.35% | CNY 7.28 | CNY 7.86 | CNY 7.21 | 31.55M |
| 2026-07-15 | CNY 7.24 | +1.97% | CNY 7.05 | CNY 7.40 | CNY 7.01 | 19.34M |
| 2026-07-14 | CNY 7.10 | +3.05% | CNY 6.89 | CNY 7.17 | CNY 6.85 | 12.27M |
| 2026-07-13 | CNY 6.89 | -1.71% | CNY 7.05 | CNY 7.07 | CNY 6.83 | 7.79M |
| 2026-07-10 | CNY 7.01 | +3.85% | CNY 6.69 | CNY 7.09 | CNY 6.50 | 12.16M |
| 2026-07-09 | CNY 6.75 | 0.00% | CNY 6.73 | CNY 6.94 | CNY 6.63 | 9.10M |
| 2026-07-08 | CNY 6.75 | 0.00% | CNY 6.73 | CNY 6.83 | CNY 6.69 | 5.56M |
| 2026-07-07 | CNY 6.75 | -4.53% | CNY 7.05 | CNY 7.05 | CNY 6.74 | 8.96M |
| 2026-07-06 | CNY 7.07 | -0.56% | CNY 7.11 | CNY 7.20 | CNY 6.99 | 10.12M |
| 2026-07-03 | CNY 7.11 | +2.60% | CNY 6.93 | CNY 7.15 | CNY 6.91 | 9.88M |
| 2026-07-02 | CNY 6.93 | -0.72% | CNY 6.95 | CNY 7.14 | CNY 6.90 | 8.67M |
| 2026-07-01 | CNY 6.98 | +3.56% | CNY 6.70 | CNY 7.08 | CNY 6.58 | 14.66M |
| 2026-06-30 | CNY 6.74 | -1.89% | CNY 6.80 | CNY 6.85 | CNY 6.64 | 10.31M |
| 2026-06-29 | CNY 6.87 | +4.57% | CNY 6.53 | CNY 6.89 | CNY 6.40 | 12.48M |
| 2026-06-26 | CNY 6.57 | -4.23% | CNY 6.85 | CNY 6.90 | CNY 6.56 | 11.10M |
| 2026-06-25 | CNY 6.86 | -5.38% | CNY 7.08 | CNY 7.11 | CNY 6.85 | 14.93M |
| 2026-06-24 | CNY 7.25 | +2.11% | CNY 7.06 | CNY 7.50 | CNY 7.06 | 18.68M |
| 2026-06-23 | CNY 7.10 | +2.75% | CNY 6.91 | CNY 7.37 | CNY 6.86 | 15.66M |
| 2026-06-22 | CNY 6.91 | -0.86% | CNY 6.90 | CNY 6.95 | CNY 6.64 | 13.11M |
| 2026-06-18 | CNY 6.97 | +0.43% | CNY 6.89 | CNY 7.06 | CNY 6.88 | 8.83M |
| 2026-06-17 | CNY 6.94 | -0.43% | CNY 6.97 | CNY 6.97 | CNY 6.83 | 6.49M |
| 2026-06-16 | CNY 6.97 | -0.43% | CNY 6.99 | CNY 7.00 | CNY 6.78 | 7.97M |
| 2026-06-15 | CNY 7.00 | +0.14% | CNY 7.06 | CNY 7.18 | CNY 6.93 | 7.36M |
| 2026-06-12 | CNY 6.99 | +2.34% | CNY 6.93 | CNY 7.05 | CNY 6.84 | 6.55M |
| 2026-06-11 | CNY 6.83 | -3.39% | CNY 7.00 | CNY 7.04 | CNY 6.78 | 8.03M |
| 2026-06-10 | CNY 7.07 | -1.94% | CNY 7.23 | CNY 7.24 | CNY 6.97 | 7.41M |
| 2026-06-09 | CNY 7.21 | -2.17% | CNY 7.43 | CNY 7.46 | CNY 7.10 | 10.00M |
| 2026-06-08 | CNY 7.37 | -1.86% | CNY 7.47 | CNY 7.69 | CNY 7.26 | 7.64M |
| 2026-06-05 | CNY 7.51 | -0.92% | CNY 7.56 | CNY 7.71 | CNY 7.50 | 5.54M |
| 2026-06-04 | CNY 7.58 | -3.81% | CNY 7.87 | CNY 7.87 | CNY 7.50 | 8.92M |
| 2026-06-03 | CNY 7.88 | +0.33% | CNY 7.84 | CNY 7.92 | CNY 7.81 | 5.87M |
| 2026-06-02 | CNY 7.85 | -0.78% | CNY 7.92 | CNY 7.98 | CNY 7.75 | 6.46M |
| 2026-06-01 | CNY 7.92 | +1.28% | CNY 7.82 | CNY 7.98 | CNY 7.79 | 5.33M |
| 2026-05-29 | CNY 7.82 | -1.65% | CNY 7.95 | CNY 7.98 | CNY 7.78 | 7.23M |
| 2026-05-28 | CNY 7.95 | +1.47% | CNY 7.85 | CNY 7.98 | CNY 7.77 | 7.04M |
| 2026-05-27 | CNY 7.83 | -2.02% | CNY 7.99 | CNY 8.07 | CNY 7.78 | 10.36M |
| 2026-05-26 | CNY 7.99 | -2.35% | CNY 8.16 | CNY 8.17 | CNY 7.88 | 10.57M |