Intco Medical Technology Co., Ltd. Class A 300677
SZSE · China · Health Technology
CNY 50.96+1.78 (+3.62%)
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 50.96 | +3.62% | CNY 49.26 | CNY 51.20 | CNY 49.01 | 8.16M |
| 2026-09-29 | CNY 49.18 | +1.61% | CNY 48.20 | CNY 49.92 | CNY 47.92 | 8.22M |
| 2026-09-28 | CNY 48.40 | -1.51% | CNY 49.62 | CNY 50.24 | CNY 48.32 | 6.87M |
| 2026-09-24 | CNY 49.14 | -1.33% | CNY 49.50 | CNY 49.83 | CNY 49.14 |
| 6.52M |
| 2026-09-23 | CNY 49.80 | -2.16% | CNY 50.70 | CNY 51.17 | CNY 49.70 | 5.61M |
| 2026-09-22 | CNY 50.90 | -1.36% | CNY 51.55 | CNY 52.14 | CNY 50.83 | 6.99M |
| 2026-09-21 | CNY 51.60 | -0.39% | CNY 51.65 | CNY 52.66 | CNY 51.02 | 7.68M |
| 2026-09-18 | CNY 51.80 | +0.78% | CNY 51.21 | CNY 52.18 | CNY 50.81 | 6.87M |
| 2026-09-17 | CNY 51.40 | +0.49% | CNY 50.80 | CNY 51.93 | CNY 50.35 | 8.65M |
| 2026-09-16 | CNY 51.15 | -4.75% | CNY 53.76 | CNY 53.76 | CNY 50.41 | 15.05M |
| 2026-09-15 | CNY 53.70 | -2.52% | CNY 55.00 | CNY 55.09 | CNY 51.44 | 13.21M |
| 2026-09-14 | CNY 55.09 | +0.16% | CNY 54.98 | CNY 56.86 | CNY 54.11 | 7.53M |
| 2026-09-11 | CNY 55.00 | -1.13% | CNY 55.58 | CNY 56.69 | CNY 54.27 | 9.17M |
| 2026-09-10 | CNY 55.63 | +3.42% | CNY 53.92 | CNY 55.79 | CNY 53.15 | 8.34M |
| 2026-09-09 | CNY 53.79 | -0.26% | CNY 54.10 | CNY 55.41 | CNY 53.45 | 6.45M |
| 2026-09-08 | CNY 53.93 | +0.52% | CNY 53.86 | CNY 54.34 | CNY 53.20 | 5.55M |
| 2026-09-07 | CNY 53.65 | -1.11% | CNY 53.90 | CNY 54.48 | CNY 53.45 | 7.51M |
| 2026-09-04 | CNY 54.25 | -2.99% | CNY 55.96 | CNY 56.90 | CNY 53.92 | 10.00M |
| 2026-09-03 | CNY 55.92 | +1.14% | CNY 55.29 | CNY 57.11 | CNY 55.00 | 6.81M |
| 2026-09-02 | CNY 55.29 | -3.84% | CNY 57.45 | CNY 58.00 | CNY 55.00 | 8.67M |
| 2026-09-01 | CNY 57.50 | +4.03% | CNY 55.73 | CNY 58.77 | CNY 55.28 | 14.16M |
| 2026-08-31 | CNY 55.27 | +1.79% | CNY 54.30 | CNY 56.16 | CNY 52.88 | 11.32M |
| 2026-08-28 | CNY 54.30 | -3.19% | CNY 55.88 | CNY 56.97 | CNY 54.02 | 9.84M |
| 2026-08-27 | CNY 56.09 | +7.45% | CNY 52.71 | CNY 56.28 | CNY 52.50 | 15.92M |
| 2026-08-26 | CNY 52.20 | +0.19% | CNY 52.10 | CNY 53.48 | CNY 51.20 | 11.90M |
| 2026-08-25 | CNY 52.10 | +8.32% | CNY 50.20 | CNY 52.23 | CNY 49.12 | 23.86M |
| 2026-08-24 | CNY 48.10 | -0.64% | CNY 48.18 | CNY 48.62 | CNY 47.05 | 9.77M |
| 2026-08-21 | CNY 48.41 | -1.16% | CNY 48.45 | CNY 49.28 | CNY 47.80 | 6.04M |
| 2026-08-20 | CNY 48.98 | +0.08% | CNY 49.56 | CNY 51.80 | CNY 48.72 | 6.48M |
| 2026-08-19 | CNY 48.94 | -0.77% | CNY 49.56 | CNY 50.69 | CNY 48.38 | 6.47M |
| 2026-08-18 | CNY 49.32 | +0.71% | CNY 48.77 | CNY 49.69 | CNY 48.25 | 6.99M |
| 2026-08-17 | CNY 48.97 | +1.91% | CNY 48.50 | CNY 49.89 | CNY 47.81 | 7.02M |
| 2026-08-14 | CNY 48.05 | -3.07% | CNY 49.50 | CNY 50.18 | CNY 47.75 | 7.04M |
| 2026-08-13 | CNY 49.57 | -0.86% | CNY 49.86 | CNY 50.30 | CNY 49.10 | 7.29M |
| 2026-08-12 | CNY 50.00 | -2.15% | CNY 50.62 | CNY 51.47 | CNY 49.80 | 6.83M |
| 2026-08-11 | CNY 51.10 | +3.02% | CNY 49.29 | CNY 52.70 | CNY 49.06 | 11.42M |
| 2026-08-10 | CNY 49.60 | -1.86% | CNY 50.00 | CNY 51.50 | CNY 48.97 | 10.76M |
| 2026-08-07 | CNY 50.54 | +1.45% | CNY 49.90 | CNY 51.25 | CNY 49.21 | 9.52M |
| 2026-08-06 | CNY 49.82 | +0.57% | CNY 49.00 | CNY 50.49 | CNY 48.35 | 10.84M |
| 2026-08-05 | CNY 49.54 | +4.74% | CNY 47.10 | CNY 49.55 | CNY 46.95 | 12.85M |
| 2026-08-04 | CNY 47.30 | -4.41% | CNY 49.47 | CNY 49.90 | CNY 46.82 | 13.83M |
| 2026-08-03 | CNY 49.48 | -1.92% | CNY 50.09 | CNY 51.41 | CNY 48.72 | 9.79M |
| 2026-07-31 | CNY 50.45 | +0.74% | CNY 48.50 | CNY 50.70 | CNY 48.50 | 9.62M |
| 2026-07-30 | CNY 50.08 | -0.24% | CNY 49.49 | CNY 50.90 | CNY 48.32 | 13.80M |
| 2026-07-29 | CNY 50.20 | +9.37% | CNY 47.72 | CNY 50.26 | CNY 47.28 | 17.32M |
| 2026-07-28 | CNY 45.90 | -0.97% | CNY 45.85 | CNY 46.38 | CNY 44.42 | 9.57M |
| 2026-07-27 | CNY 46.35 | -2.67% | CNY 46.98 | CNY 47.11 | CNY 45.58 | 13.04M |
| 2026-07-24 | CNY 47.62 | -0.27% | CNY 47.75 | CNY 49.88 | CNY 46.88 | 10.75M |
| 2026-07-23 | CNY 47.75 | +1.70% | CNY 46.60 | CNY 47.99 | CNY 45.90 | 8.97M |
| 2026-07-22 | CNY 46.95 | -1.16% | CNY 46.88 | CNY 47.50 | CNY 45.90 | 13.04M |
| 2026-07-21 | CNY 47.50 | +6.38% | CNY 44.56 | CNY 47.58 | CNY 44.30 | 14.79M |
| 2026-07-20 | CNY 44.65 | +4.23% | CNY 42.93 | CNY 45.48 | CNY 42.60 | 12.75M |
| 2026-07-17 | CNY 42.84 | -3.99% | CNY 44.28 | CNY 44.68 | CNY 42.16 | 12.19M |
| 2026-07-16 | CNY 44.62 | -3.92% | CNY 46.00 | CNY 46.44 | CNY 44.36 | 9.57M |
| 2026-07-15 | CNY 46.44 | +2.95% | CNY 45.78 | CNY 48.69 | CNY 45.25 | 14.16M |
| 2026-07-14 | CNY 45.11 | +1.14% | CNY 44.63 | CNY 45.82 | CNY 44.15 | 10.81M |
| 2026-07-13 | CNY 44.60 | -3.04% | CNY 45.00 | CNY 47.95 | CNY 43.66 | 11.87M |
| 2026-07-10 | CNY 46.00 | +3.14% | CNY 44.60 | CNY 46.36 | CNY 44.01 | 12.39M |
| 2026-07-09 | CNY 44.60 | -0.84% | CNY 44.72 | CNY 45.31 | CNY 44.00 | 9.44M |
| 2026-07-08 | CNY 44.98 | -1.38% | CNY 45.20 | CNY 47.59 | CNY 44.80 | 13.68M |
| 2026-07-07 | CNY 45.61 | -0.85% | CNY 45.95 | CNY 46.83 | CNY 44.90 | 16.15M |
| 2026-07-06 | CNY 46.00 | +9.42% | CNY 42.00 | CNY 47.10 | CNY 41.39 | 24.90M |
| 2026-07-03 | CNY 42.04 | +1.79% | CNY 41.31 | CNY 43.68 | CNY 41.31 | 16.09M |
| 2026-07-02 | CNY 41.30 | +3.90% | CNY 39.70 | CNY 41.86 | CNY 39.40 | 21.13M |
| 2026-07-01 | CNY 39.75 | +1.48% | CNY 39.06 | CNY 40.14 | CNY 38.20 | 11.60M |
| 2026-06-30 | CNY 39.17 | -2.47% | CNY 40.15 | CNY 40.19 | CNY 38.78 | 9.10M |
| 2026-06-29 | CNY 40.16 | +4.83% | CNY 38.15 | CNY 40.36 | CNY 37.38 | 16.91M |
| 2026-06-26 | CNY 38.31 | -2.32% | CNY 39.00 | CNY 39.19 | CNY 37.46 | 17.14M |
| 2026-06-25 | CNY 39.22 | -0.91% | CNY 39.01 | CNY 40.17 | CNY 38.31 | 12.77M |
| 2026-06-24 | CNY 39.58 | +1.18% | CNY 39.29 | CNY 41.11 | CNY 38.69 | 15.30M |
| 2026-06-23 | CNY 39.12 | +0.69% | CNY 38.90 | CNY 40.47 | CNY 38.82 | 14.68M |
| 2026-06-22 | CNY 38.85 | -3.43% | CNY 40.20 | CNY 40.20 | CNY 37.51 | 20.48M |
| 2026-06-18 | CNY 40.23 | -2.64% | CNY 41.32 | CNY 41.32 | CNY 40.10 | 12.65M |
| 2026-06-17 | CNY 41.32 | -1.43% | CNY 41.78 | CNY 41.87 | CNY 39.89 | 17.18M |
| 2026-06-16 | CNY 41.92 | -8.43% | CNY 45.54 | CNY 45.80 | CNY 41.19 | 25.39M |
| 2026-06-15 | CNY 45.78 | +1.55% | CNY 44.70 | CNY 46.16 | CNY 44.31 | 12.19M |
| 2026-06-12 | CNY 45.08 | -2.53% | CNY 46.10 | CNY 46.73 | CNY 44.44 | 14.63M |
| 2026-06-11 | CNY 46.25 | -1.66% | CNY 46.98 | CNY 47.95 | CNY 46.14 | 7.21M |
| 2026-06-10 | CNY 47.03 | -2.18% | CNY 48.21 | CNY 48.93 | CNY 46.05 | 9.30M |
| 2026-06-09 | CNY 48.08 | +3.44% | CNY 47.80 | CNY 48.64 | CNY 46.54 | 13.25M |
| 2026-06-08 | CNY 46.48 | -0.11% | CNY 46.22 | CNY 47.80 | CNY 45.58 | 14.71M |
| 2026-06-05 | CNY 46.53 | -0.32% | CNY 46.61 | CNY 46.85 | CNY 44.86 | 12.04M |
| 2026-06-04 | CNY 46.68 | +0.89% | CNY 45.98 | CNY 48.00 | CNY 45.98 | 12.19M |
| 2026-06-03 | CNY 46.27 | -0.88% | CNY 46.45 | CNY 46.99 | CNY 45.75 | 12.32M |
| 2026-06-02 | CNY 46.68 | +3.53% | CNY 45.49 | CNY 49.60 | CNY 45.14 | 24.92M |
| 2026-06-01 | CNY 45.09 | +3.77% | CNY 43.45 | CNY 45.27 | CNY 42.68 | 18.46M |
| 2026-05-29 | CNY 43.45 | -0.37% | CNY 43.90 | CNY 44.17 | CNY 42.91 | 9.53M |
| 2026-05-28 | CNY 43.61 | -2.44% | CNY 44.90 | CNY 44.90 | CNY 43.04 | 9.87M |
| 2026-05-27 | CNY 44.70 | -2.23% | CNY 45.90 | CNY 45.90 | CNY 44.12 | 13.79M |
| 2026-05-26 | CNY 45.72 | -2.22% | CNY 46.70 | CNY 46.70 | CNY 44.78 | 15.07M |