Shanghai - Delayed Quote CNY

IKD Co., Ltd. (600933.SS)

15.45
-0.54
(-3.38%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202515.9916.0015.3315.4515.4512,229,450
May 29, 202515.6816.2515.6715.9915.9910,726,870
May 28, 202515.8516.0315.6715.7015.705,818,900
May 27, 202516.1016.1615.6615.8415.8411,703,474
May 26, 202516.1416.3415.9316.0916.097,732,011
May 23, 202516.3216.6416.1616.1616.1610,314,040
May 22, 202516.4216.6916.3316.3516.358,228,250
May 21, 202516.6016.8616.2916.4916.4911,821,700
May 20, 202516.5616.7516.2316.6716.6710,670,754
May 19, 202516.7916.7916.3016.5316.5312,634,200
May 16, 202516.5317.0616.4916.6916.6915,910,304
May 15, 202516.8616.9016.2916.5516.5514,701,596
May 14, 202517.2817.2816.7216.9416.9424,663,105
May 13, 202517.6717.9817.2517.3417.3420,022,883
May 12, 202517.4017.5517.1417.3517.3515,867,508
May 9, 202517.8117.8316.9317.1217.1220,955,550
May 8, 202517.2118.0817.1517.9217.9225,532,213
May 7, 202517.5517.6917.0117.1517.1521,518,308
May 6, 202516.9017.3416.7417.2017.2024,575,857
Apr 30, 202515.9016.7415.7916.6116.6123,841,367
Apr 29, 202515.2315.7415.1515.6215.6216,975,153
Apr 28, 202515.4215.5315.1215.2315.2311,424,507
Apr 25, 202515.3215.6315.1115.4715.4714,141,338
Apr 24, 202515.1415.7715.0215.1615.1621,191,061
Apr 23, 202514.6015.3014.6015.0515.0524,908,441
Apr 22, 202514.5214.5814.3114.3114.3111,383,228
Apr 21, 202514.0114.6313.8014.5314.5312,538,124
Apr 18, 202513.9114.1013.7814.0414.047,240,100
Apr 17, 202513.9614.1113.8213.9913.9912,328,294
Apr 16, 202514.4414.4513.8614.0414.0412,930,200
Apr 15, 202514.7215.1614.4014.4114.4113,256,400
Apr 14, 202514.6914.8614.4614.5314.5316,633,743
Apr 11, 202513.7714.7213.6514.4714.4724,029,657
Apr 10, 202513.7414.2713.6713.8313.8325,934,657
Apr 9, 202512.6113.4112.0013.3113.3137,336,193
Apr 8, 202513.7613.9313.0113.0113.0139,221,500
Apr 7, 202514.6715.0014.4514.4514.459,047,300
Apr 3, 202516.4016.8016.0416.0516.0517,623,492
Apr 2, 202516.3016.8016.1616.5616.5616,926,442
Apr 1, 202516.4516.6416.3016.3516.3517,136,374
Mar 31, 202516.9017.0016.1116.3116.3132,220,222
Mar 28, 202517.8117.8116.8617.4417.4422,864,557
Mar 27, 202517.7018.1417.6117.7517.7516,758,177
Mar 26, 202517.4118.3217.4117.8817.8828,564,237
Mar 25, 202518.5018.6417.4317.5717.5730,559,051
Mar 24, 202518.8119.1217.9618.5018.5023,748,483
Mar 21, 202519.7519.7818.8618.9618.9619,100,371
Mar 20, 202520.0020.3019.7119.8919.8913,773,887
Mar 19, 202520.2520.4519.7720.1620.1616,340,500
Mar 18, 202520.4920.6819.8220.4020.4020,999,251
Mar 17, 202520.0021.2020.0020.6120.6133,206,151
Mar 14, 202519.4720.3318.9020.1520.1526,120,203
Mar 13, 202520.0020.3519.3519.4819.4825,002,873
Mar 12, 202519.6121.0019.6120.1120.1134,810,837
Mar 11, 202519.4919.7018.8019.5619.5628,042,235
Mar 10, 202519.8520.3419.4119.7519.7522,620,188
Mar 7, 202519.7020.1319.3619.7319.7320,900,543
Mar 6, 202519.4919.9819.3019.7019.7023,060,506
Mar 5, 202518.9019.2618.8119.2019.2018,610,742
Mar 4, 202518.5119.4518.3618.9018.9021,689,017
Mar 3, 202519.2019.3018.5118.6618.6620,905,500
Feb 28, 202520.7920.9518.8019.0019.0032,828,987
Feb 27, 202521.5221.6520.3320.8520.8526,552,344
Feb 26, 202521.1322.7020.9021.5221.5240,237,500
Feb 25, 202520.0021.7919.8721.2321.2335,532,782
Feb 24, 202520.9521.2520.2020.3620.3632,265,003
Feb 21, 202520.6820.8019.9120.4120.4132,520,173
Feb 20, 202519.7021.1919.5020.6820.6865,820,144
Feb 19, 202517.5019.3517.4619.3519.3536,519,303
Feb 18, 202517.7517.9417.4817.5917.5910,589,645
Feb 17, 202517.5917.8816.9417.7517.7513,359,787
Feb 14, 202517.3717.8417.2617.4317.4317,619,833
Feb 13, 202517.5718.0317.4117.4317.4315,925,607
Feb 12, 202517.7017.9317.4017.6017.6018,359,227
Feb 11, 202517.8017.9817.3617.7017.7025,158,164
Feb 10, 202518.8518.8918.3618.5018.5015,576,300
Feb 7, 202518.8019.1518.4618.7918.7923,631,595
Feb 6, 202517.8318.9917.6318.8318.8328,201,475
Feb 5, 202517.7217.9517.3717.8317.8314,854,300
Jan 27, 202518.3218.4817.7017.7117.719,324,900
Jan 24, 202517.7318.8517.5118.2918.2922,789,405
Jan 23, 202517.8018.2917.6717.7317.7319,078,695
Jan 22, 202518.4318.6017.5117.6817.6833,166,952
Jan 21, 202518.1218.8618.1218.8018.8029,784,796
Jan 20, 202517.2018.2917.1918.1018.1033,507,401
Jan 17, 202516.6818.3516.6017.6117.6156,474,148
Jan 16, 202516.6816.6816.6816.6816.688,052,844
Jan 15, 202515.1615.1615.1615.1615.16-
Jan 14, 202515.1615.1615.1615.1615.16-
Jan 13, 202515.1615.1615.1615.1615.16-
Jan 10, 202515.1615.1615.1615.1615.16-
Jan 9, 202515.1615.1615.1615.1615.16-
Jan 8, 202515.1615.1615.1615.1615.16-
Jan 7, 202515.1615.1615.1615.1615.16-
Jan 6, 202515.1615.1615.1615.1615.16-
Jan 3, 202515.4916.0315.0215.1615.1612,884,000
Jan 2, 202516.1816.2915.2215.4115.4113,501,720
Dec 31, 202417.0217.0916.3016.3016.3010,343,073
Dec 30, 202417.4817.4816.6617.0117.0113,391,259
Dec 27, 202417.9218.0017.4017.5417.549,581,533
Dec 26, 202417.3517.9217.0317.9117.9112,866,397
Dec 25, 202417.2017.5616.9317.3517.3510,993,149
Dec 24, 202416.9317.4016.7917.2917.2915,143,680
Dec 23, 202418.0018.0516.8017.0217.0219,842,549
Dec 20, 202418.0818.4217.7718.1318.1316,429,840
Dec 19, 202417.9018.6517.4918.1918.1922,603,384
Dec 18, 202417.7018.2217.6018.2218.2225,789,082
Dec 17, 202417.4718.5517.4718.0418.0438,631,202
Dec 16, 202417.7117.7117.0717.4717.4736,885,978
Dec 13, 202416.4017.8816.3417.8817.8850,035,173
Dec 12, 202416.1016.6015.9316.2516.2510,526,913
Dec 11, 202416.0816.1315.9316.1116.119,000,538
Dec 10, 202416.4516.5916.0316.0816.0811,641,500
Dec 9, 202416.1416.2515.9216.1016.108,084,100
Dec 6, 202416.2216.3015.8916.1916.1911,672,600
Dec 5, 202416.3516.6616.1416.2216.2210,222,746
Dec 4, 202416.6616.8916.3516.4516.4513,514,600
Dec 3, 202416.2116.9816.2116.7416.7421,699,320
Dec 2, 202416.0716.4715.9216.2116.2118,464,884
Nov 29, 202415.4116.2515.4116.0616.0619,278,300
Nov 28, 202415.5515.9415.4015.4315.4310,643,800
Nov 27, 202415.3215.6514.7315.6015.6014,928,635
Nov 26, 202416.2016.2015.3815.5415.5422,703,737
Nov 25, 202415.5816.4015.5016.3916.3924,691,203
Nov 22, 202416.0016.5815.4215.4415.4423,164,424
Nov 21, 202415.2516.4515.1516.1016.1027,670,885
Nov 20, 202415.3215.3515.0815.2115.219,443,226
Nov 19, 202415.2015.4315.0515.4215.426,038,249
Nov 18, 202415.4615.6214.9915.1015.1012,058,346
Nov 15, 202415.7215.8415.3215.3815.389,708,908
Nov 14, 202415.9216.1115.7015.7615.769,572,430
Nov 13, 202415.9716.0515.5016.0216.0213,663,887
Nov 12, 202416.1316.8115.9416.0916.0921,210,792
Nov 11, 202415.2516.1215.1516.0816.0820,970,696
Nov 8, 202415.4815.6815.3115.3715.3717,051,448
Nov 7, 202415.5515.5515.1215.4415.4420,531,446
Nov 6, 202416.3416.5415.0515.6915.6936,612,630
Nov 5, 202416.3316.3915.9516.3716.3719,915,740
Nov 4, 202415.5116.4815.5116.4016.4026,834,517
Nov 1, 202415.2815.9815.0115.7015.7030,148,895
Oct 31, 202415.4215.6514.9515.3615.3634,510,517
Oct 30, 202414.5015.4814.5015.4815.4839,683,680
Oct 29, 202414.4214.6014.0014.0714.0712,581,800
Oct 28, 202414.6514.6914.3014.4214.4213,337,414
Oct 25, 202414.0814.9113.9714.6514.6518,883,933
Oct 24, 202414.2014.4813.8214.0614.0612,422,964
Oct 23, 202414.0214.1913.8814.0514.058,602,100
Oct 22, 202413.9014.1513.7814.0114.018,101,680
Oct 21, 202414.1114.2513.6213.9813.9813,141,396
Oct 18, 202413.1614.2613.0613.9513.9515,897,304
Oct 17, 202413.3213.4913.1313.1413.149,259,239
Oct 16, 202413.3413.4513.1013.3013.309,035,208
Oct 15, 202414.0114.0613.4813.5013.5011,838,508
Oct 14, 202413.6114.0513.2014.0414.0412,592,331
Oct 11, 202414.8214.8213.4913.6013.6015,535,810
Oct 10, 202415.1315.4314.6014.8314.8312,583,456
Oct 9, 202415.9915.9914.5515.0015.0016,519,069
Oct 8, 202417.1117.1115.0816.1016.1023,899,100
Sep 30, 202415.1815.6914.7015.5515.5521,115,412
Sep 27, 202413.7014.4713.6814.4414.448,233,900
Sep 26, 202412.4813.6312.4613.6013.6016,435,705
Sep 25, 202412.9013.1012.5212.5412.5413,483,890
Sep 24, 202412.3612.7712.1112.7712.778,878,465
Sep 23, 202412.5112.8912.3212.3512.356,075,400
Sep 20, 202412.7613.0412.3612.5612.567,247,070
Sep 19, 202412.6313.0312.5312.7612.765,557,682
Sep 18, 202412.5512.6312.3512.5812.583,329,600
Sep 13, 202412.8812.9712.5212.5512.554,888,643
Sep 12, 202413.2713.4212.9212.9512.954,999,612
Sep 11, 202412.9113.2812.9113.1113.114,739,800
Sep 10, 202413.2013.2912.9013.0813.085,243,139
Sep 9, 202413.4413.4813.1013.1913.197,417,467
Sep 6, 202413.7913.9613.4013.4413.447,607,112
Sep 5, 202413.1613.9613.1613.7413.7414,100,768
Sep 4, 202413.0713.2812.8113.1713.179,590,692
Sep 3, 202412.3813.2312.3013.0413.0415,091,086
Sep 2, 202412.3112.7312.0612.3812.3812,926,891
Aug 30, 202412.2312.5011.8412.3012.307,022,698
Aug 29, 202411.7112.3611.6412.2512.256,191,500
Aug 28, 202411.7511.8411.6011.7111.713,491,708
Aug 27, 202411.7211.9211.6011.7911.793,472,900
Aug 26, 202411.8712.0911.7211.8411.844,640,356
Aug 23, 202411.6011.8711.5911.8611.864,222,060
Aug 22, 202411.8411.9011.6311.6511.653,378,436
Aug 21, 202411.9512.0911.7611.8711.875,137,149
Aug 20, 202412.3512.4111.9212.0112.016,139,632
Aug 19, 202412.3912.5712.2912.3512.354,129,486
Aug 16, 202412.5212.6012.2812.3812.383,866,300
Aug 15, 202412.5012.8012.3012.5112.517,001,141
Aug 14, 202412.6512.6912.4412.5312.533,110,932
Aug 13, 202412.6512.8012.4812.6412.643,836,506
Aug 12, 202412.7112.7712.6112.7612.763,486,817
Aug 9, 202412.9713.1312.7112.7112.713,463,912
Aug 8, 202412.8313.0012.5512.9312.935,181,787
Aug 7, 202412.9613.0312.8312.8912.894,538,020
Aug 6, 202412.9313.1912.8813.0013.004,974,706
Aug 5, 202412.9313.4012.8312.8712.877,289,507
Aug 2, 202413.2313.3012.9212.9812.986,851,668
Aug 1, 202413.8513.9213.2513.3313.338,971,682
Jul 31, 202413.0713.8513.0313.8413.846,694,863
Jul 30, 202413.0213.2012.9013.0713.074,159,155
Jul 29, 202413.5213.5613.0113.1113.115,045,955
Jul 26, 202413.3313.5813.2913.5013.504,751,530
Jul 25, 202413.0113.1812.8013.1013.104,308,700
Jul 24, 202413.4613.5212.9513.0113.017,951,242
Jul 23, 202414.2114.2113.4813.4813.485,694,800
Jul 22, 202413.9814.6513.9114.1314.138,207,884
Jul 19, 202413.7114.0413.6213.9713.975,504,900
Jul 18, 202413.7313.8413.5213.7813.783,758,147
Jul 17, 202413.9813.9913.6113.7813.784,927,749
Jul 16, 202413.9314.1013.7013.7913.797,596,196
Jul 15, 202414.3414.3413.9814.0314.035,186,584
Jul 12, 202414.1414.4313.9414.4014.406,441,985
Jul 11, 202414.2514.4713.9814.2414.249,502,062
Jul 10, 2024 0.29 Dividend
Jul 10, 202413.5414.4313.4314.1114.119,248,799
Jul 9, 202413.4013.8813.2813.8213.536,797,419
Jul 8, 202413.8013.8113.3813.4413.164,777,246
Jul 5, 202413.7913.7913.7913.7913.50-
Jul 4, 202414.0014.2413.6613.7913.509,434,000
Jul 3, 202414.2014.4613.9213.9913.705,653,600
Jul 2, 202414.8814.8814.1114.2213.928,028,000
Jul 1, 202414.8715.0014.5114.7414.436,584,056
Jun 28, 202414.9515.2214.6914.7914.486,347,019
Jun 27, 202415.4815.4814.8114.8914.589,380,673
Jun 26, 202415.4515.5015.1615.4715.154,855,469
Jun 25, 202415.4815.8615.4015.5115.185,318,826
Jun 24, 202415.7815.9015.3115.3515.036,542,157
Jun 21, 202415.7816.1415.5815.9915.657,469,492
Jun 20, 202416.2216.3115.8415.8915.566,042,422
Jun 19, 202417.1017.1016.2116.2115.877,668,738
Jun 18, 202416.8417.0516.8416.9916.634,493,400
Jun 17, 202416.5017.0116.5016.8316.485,673,719
Jun 14, 202416.9616.9616.4716.6616.3110,750,939
Jun 13, 202416.9517.0716.6316.9816.625,354,349
Jun 12, 202416.6917.2216.6516.8616.519,227,824
Jun 11, 202416.9016.9016.5516.7116.365,155,158
Jun 7, 202417.5017.6016.8416.9316.576,948,735
Jun 6, 202417.4017.6217.1817.5017.136,326,586
Jun 5, 202417.0317.9216.8317.5017.139,699,736
Jun 4, 202417.1917.3016.9017.0316.675,535,662
Jun 3, 202417.3217.4516.9617.1116.754,962,400
May 31, 202417.4017.7517.3417.3717.013,624,211
May 30, 202417.2817.4617.1617.3216.964,077,205

Related Tickers

002553.SZ Jiangsu NanFang Precision Co.,Ltd.
22.24
-6.44%
 
6937.T The Furukawa Battery Co., Ltd.
1,376.00
-0.07%
 
002434.SZ Zhejiang Wanliyang Co., Ltd.
7.11
-3.27%
 
603210.SS Zhejiang Tion Vanly Tech Co
20.24
-2.17%
 
603348.SS Wencan Group Co., Ltd.
20.21
-2.46%
 
603358.SS Huada Automotive Technology Corp.,Ltd
33.85
-0.15%
 
603922.SS Suzhou Jin Hong Shun Auto Parts Co., Ltd.
19.60
+2.08%
 
300745.SZ Shinry Technologies Co., Ltd.
17.14
-4.51%
 
600480.SS LINGYUN
15.35
-4.00%
 
002126.SZ Zhejiang Yinlun Machinery Co.,Ltd.
24.90
-2.77%