IKD Co., Ltd. Class A 600933
SSE · China · Producer Manufacturing
CNY 13.27-0.03 (-0.23%)
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 13.27 | -0.23% | CNY 13.31 | CNY 13.54 | CNY 13.20 | 8.85M |
| 2026-09-29 | CNY 13.30 | -1.63% | CNY 13.57 | CNY 13.62 | CNY 13.25 | 8.91M |
| 2026-09-28 | CNY 13.52 | -1.10% | CNY 13.66 | CNY 13.78 | CNY 13.31 | 10.13M |
| 2026-09-24 | CNY 13.67 | -1.58% | CNY 13.93 | CNY 14.19 | CNY 13.63 | 11.51M |
| 2026-09-23 | CNY 13.89 | -0.50% | CNY 13.96 | CNY 14.00 | CNY 13.67 | 13.80M |
| 2026-09-22 | CNY 13.96 | -4.05% | CNY 14.54 | CNY 14.60 | CNY 13.86 | 24.06M |
| 2026-09-21 | CNY 14.55 | +3.71% | CNY 13.93 | CNY 14.70 | CNY 13.91 | 29.33M |
| 2026-09-18 | CNY 14.03 | +5.89% | CNY 13.34 | CNY 14.35 | CNY 13.28 | 28.43M |
| 2026-09-17 | CNY 13.25 | +6.77% | CNY 12.40 | CNY 13.31 | CNY 12.32 | 20.20M |
| 2026-09-16 | CNY 12.41 | -1.74% | CNY 12.66 | CNY 12.67 | CNY 12.20 | 12.73M |
| 2026-09-15 | CNY 12.63 | -1.33% | CNY 12.84 | CNY 12.87 | CNY 12.56 | 5.71M |
| 2026-09-14 | CNY 12.80 | +0.23% | CNY 12.77 | CNY 12.88 | CNY 12.70 | 5.25M |
| 2026-09-11 | CNY 12.77 | -1.69% | CNY 12.98 | CNY 12.98 | CNY 12.67 | 7.01M |
| 2026-09-10 | CNY 12.99 | -2.55% | CNY 13.29 | CNY 13.29 | CNY 12.98 | 7.76M |
| 2026-09-09 | CNY 13.33 | -1.48% | CNY 13.53 | CNY 13.57 | CNY 13.27 | 6.98M |
| 2026-09-08 | CNY 13.53 | -0.44% | CNY 13.58 | CNY 13.65 | CNY 13.48 | 4.97M |
| 2026-09-07 | CNY 13.59 | +0.97% | CNY 13.46 | CNY 13.66 | CNY 13.34 | 6.63M |
| 2026-09-04 | CNY 13.46 | -0.22% | CNY 13.58 | CNY 13.77 | CNY 13.45 | 8.44M |
| 2026-09-03 | CNY 13.49 | +0.45% | CNY 13.44 | CNY 13.67 | CNY 13.35 | 6.42M |
| 2026-09-02 | CNY 13.43 | -0.59% | CNY 13.45 | CNY 13.47 | CNY 13.20 | 5.20M |
| 2026-09-01 | CNY 13.51 | +0.22% | CNY 13.38 | CNY 13.63 | CNY 13.38 | 7.07M |
| 2026-08-31 | CNY 13.48 | +0.45% | CNY 13.40 | CNY 13.53 | CNY 13.11 | 7.91M |
| 2026-08-28 | CNY 13.42 | -3.31% | CNY 13.90 | CNY 14.09 | CNY 13.42 | 13.12M |
| 2026-08-27 | CNY 13.88 | -0.36% | CNY 13.90 | CNY 13.99 | CNY 13.80 | 5.96M |
| 2026-08-26 | CNY 13.93 | +0.58% | CNY 13.87 | CNY 14.09 | CNY 13.86 | 6.09M |
| 2026-08-25 | CNY 13.85 | +0.07% | CNY 13.85 | CNY 13.95 | CNY 13.73 | 5.90M |
| 2026-08-24 | CNY 13.84 | +0.80% | CNY 13.68 | CNY 13.89 | CNY 13.60 | 6.57M |
| 2026-08-21 | CNY 13.73 | +0.59% | CNY 13.68 | CNY 13.78 | CNY 13.52 | 5.11M |
| 2026-08-20 | CNY 13.65 | 0.00% | CNY 13.75 | CNY 13.83 | CNY 13.65 | 6.41M |
| 2026-08-19 | CNY 13.65 | -3.53% | CNY 14.12 | CNY 14.21 | CNY 13.60 | 10.18M |
| 2026-08-18 | CNY 14.15 | +0.78% | CNY 14.04 | CNY 14.21 | CNY 13.85 | 9.36M |
| 2026-08-17 | CNY 14.04 | +2.63% | CNY 13.69 | CNY 14.16 | CNY 13.68 | 11.95M |
| 2026-08-14 | CNY 13.68 | -0.80% | CNY 13.84 | CNY 13.84 | CNY 13.52 | 8.88M |
| 2026-08-13 | CNY 13.79 | -0.79% | CNY 13.92 | CNY 14.08 | CNY 13.77 | 10.99M |
| 2026-08-12 | CNY 13.90 | +0.36% | CNY 13.95 | CNY 14.06 | CNY 13.81 | 7.31M |
| 2026-08-11 | CNY 13.85 | +0.36% | CNY 13.80 | CNY 13.98 | CNY 13.64 | 6.75M |
| 2026-08-10 | CNY 13.80 | +1.10% | CNY 13.68 | CNY 13.88 | CNY 13.50 | 7.84M |
| 2026-08-07 | CNY 13.65 | -1.02% | CNY 13.78 | CNY 13.80 | CNY 13.57 | 8.97M |
| 2026-08-06 | CNY 13.79 | -1.50% | CNY 13.97 | CNY 14.04 | CNY 13.72 | 9.53M |
| 2026-08-05 | CNY 14.00 | +0.79% | CNY 13.91 | CNY 14.11 | CNY 13.70 | 10.34M |
| 2026-08-04 | CNY 13.89 | -0.79% | CNY 14.00 | CNY 14.08 | CNY 13.82 | 9.57M |
| 2026-08-03 | CNY 14.00 | +2.94% | CNY 13.60 | CNY 14.10 | CNY 13.60 | 12.30M |
| 2026-07-31 | CNY 13.60 | +1.42% | CNY 13.50 | CNY 13.83 | CNY 13.48 | 12.33M |
| 2026-07-30 | CNY 13.41 | +0.30% | CNY 13.36 | CNY 13.68 | CNY 13.26 | 11.36M |
| 2026-07-29 | CNY 13.37 | +4.62% | CNY 12.82 | CNY 13.44 | CNY 12.81 | 18.33M |
| 2026-07-28 | CNY 12.78 | -0.47% | CNY 12.70 | CNY 12.92 | CNY 12.46 | 11.06M |
| 2026-07-27 | CNY 12.84 | +0.71% | CNY 12.80 | CNY 13.01 | CNY 12.71 | 9.81M |
| 2026-07-24 | CNY 12.75 | -3.41% | CNY 13.05 | CNY 13.16 | CNY 12.75 | 13.22M |
| 2026-07-23 | CNY 13.20 | 0.00% | CNY 13.11 | CNY 13.22 | CNY 12.98 | 14.22M |
| 2026-07-22 | CNY 13.20 | -1.49% | CNY 13.40 | CNY 13.40 | CNY 12.93 | 14.24M |
| 2026-07-21 | CNY 13.40 | -0.15% | CNY 13.50 | CNY 13.66 | CNY 13.30 | 16.50M |
| 2026-07-20 | CNY 13.42 | +0.90% | CNY 13.50 | CNY 13.78 | CNY 13.16 | 14.03M |
| 2026-07-17 | CNY 13.30 | -2.49% | CNY 13.65 | CNY 13.79 | CNY 13.26 | 10.80M |
| 2026-07-16 | CNY 13.64 | -0.58% | CNY 13.83 | CNY 13.89 | CNY 13.58 | 6.86M |
| 2026-07-15 | CNY 13.72 | +0.96% | CNY 13.65 | CNY 13.91 | CNY 13.55 | 8.46M |
| 2026-07-14 | CNY 13.59 | +2.26% | CNY 13.22 | CNY 13.63 | CNY 13.18 | 11.30M |
| 2026-07-13 | CNY 13.29 | -4.11% | CNY 13.83 | CNY 13.83 | CNY 13.06 | 15.63M |
| 2026-07-10 | CNY 13.86 | +2.59% | CNY 13.50 | CNY 14.17 | CNY 13.49 | 14.45M |
| 2026-07-09 | CNY 13.51 | -3.50% | CNY 14.00 | CNY 14.02 | CNY 13.35 | 14.89M |
| 2026-07-08 | CNY 14.00 | -4.37% | CNY 14.64 | CNY 14.64 | CNY 13.96 | 12.21M |
| 2026-07-07 | CNY 14.64 | -3.11% | CNY 15.11 | CNY 15.26 | CNY 14.53 | 10.60M |
| 2026-07-06 | CNY 15.11 | -1.82% | CNY 15.41 | CNY 15.60 | CNY 15.11 | 13.17M |
| 2026-07-03 | CNY 15.39 | +5.34% | CNY 14.80 | CNY 15.71 | CNY 14.72 | 23.45M |
| 2026-07-02 | CNY 14.61 | -0.34% | CNY 14.58 | CNY 15.21 | CNY 14.53 | 13.40M |
| 2026-07-01 | CNY 14.66 | -0.81% | CNY 14.73 | CNY 14.87 | CNY 14.41 | 11.45M |
| 2026-06-30 | CNY 14.78 | +2.57% | CNY 14.47 | CNY 14.96 | CNY 14.28 | 13.99M |
| 2026-06-29 | CNY 14.41 | +2.05% | CNY 14.12 | CNY 14.71 | CNY 13.57 | 20.21M |
| 2026-06-26 | CNY 14.12 | -3.62% | CNY 14.60 | CNY 14.60 | CNY 14.11 | 12.27M |
| 2026-06-25 | CNY 14.65 | -1.61% | CNY 14.91 | CNY 14.98 | CNY 14.51 | 11.75M |
| 2026-06-24 | CNY 14.89 | -1.85% | CNY 15.18 | CNY 15.35 | CNY 14.87 | 10.10M |
| 2026-06-23 | CNY 15.17 | -1.69% | CNY 15.30 | CNY 15.63 | CNY 14.98 | 13.93M |
| 2026-06-22 | CNY 15.43 | -1.91% | CNY 15.83 | CNY 15.83 | CNY 15.07 | 19.45M |
| 2026-06-18 | CNY 15.73 | +1.88% | CNY 15.44 | CNY 15.96 | CNY 15.35 | 18.14M |
| 2026-06-17 | CNY 15.44 | +4.39% | CNY 14.80 | CNY 16.00 | CNY 14.67 | 23.67M |
| 2026-06-16 | CNY 14.79 | -1.20% | CNY 14.88 | CNY 14.98 | CNY 14.57 | 12.51M |
| 2026-06-15 | CNY 14.97 | +1.56% | CNY 14.77 | CNY 15.05 | CNY 14.77 | 10.62M |
| 2026-06-12 | CNY 14.74 | +2.36% | CNY 14.59 | CNY 14.87 | CNY 14.43 | 10.05M |
| 2026-06-11 | CNY 14.40 | -1.30% | CNY 14.57 | CNY 14.57 | CNY 14.16 | 11.34M |
| 2026-06-10 | CNY 14.59 | -2.73% | CNY 14.90 | CNY 14.96 | CNY 14.41 | 11.60M |
| 2026-06-09 | CNY 15.00 | -0.66% | CNY 15.23 | CNY 15.27 | CNY 14.73 | 12.81M |
| 2026-06-08 | CNY 15.10 | -1.88% | CNY 15.00 | CNY 15.28 | CNY 14.84 | 14.94M |
| 2026-06-05 | CNY 15.39 | -0.39% | CNY 15.37 | CNY 15.75 | CNY 14.93 | 21.71M |
| 2026-06-04 | CNY 15.45 | -0.64% | CNY 15.47 | CNY 15.79 | CNY 15.32 | 10.21M |
| 2026-06-03 | CNY 15.55 | -0.38% | CNY 15.60 | CNY 15.92 | CNY 15.38 | 13.00M |
| 2026-06-02 | CNY 15.61 | -0.95% | CNY 15.95 | CNY 16.04 | CNY 15.60 | 10.32M |
| 2026-06-01 | CNY 15.76 | -1.25% | CNY 15.81 | CNY 16.09 | CNY 15.64 | 11.96M |
| 2026-05-29 | CNY 15.96 | -3.62% | CNY 16.62 | CNY 16.85 | CNY 15.79 | 22.26M |
| 2026-05-28 | CNY 16.56 | -2.30% | CNY 16.96 | CNY 16.97 | CNY 16.30 | 15.36M |
| 2026-05-27 | CNY 16.95 | -3.75% | CNY 17.48 | CNY 17.70 | CNY 16.80 | 19.04M |
| 2026-05-26 | CNY 17.61 | -0.79% | CNY 17.67 | CNY 17.83 | CNY 17.29 | 16.08M |