Innovation Medical Management Co., Ltd. - 002173.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	21.7	22.07	22.07	22.5	21.25	34.97M
December 04, 2025	22.3	21.63	21.63	22.48	21.62	31.46M
December 03, 2025	21.6	22.57	22.57	23.23	21.6	39.23M
December 02, 2025	22.08	22.54	22.54	22.8	21.89	40.71M
December 01, 2025	21.61	22.06	22.06	22.29	21.61	29.47M
November 28, 2025	21.6	21.54	21.54	21.71	21.22	20.15M
November 27, 2025	21.23	21.24	21.24	21.6	21.11	18.42M
November 26, 2025	21.34	21.46	21.46	21.69	21.12	26.98M
November 25, 2025	21.21	21.32	21.32	21.5	21.01	20.62M
November 24, 2025	20.61	21.12	21.12	21.18	20.39	21.34M
November 21, 2025	20.55	20.6	20.6	20.99	20.41	21.16M
November 20, 2025	21.72	21.06	21.06	21.8	21.05	19.89M
November 19, 2025	21.76	21.72	21.72	21.85	21.21	21.44M
November 18, 2025	22.3	21.68	21.68	22.38	21.68	33.5M
November 17, 2025	22.7	22.55	22.55	22.9	22.38	38.13M
November 14, 2025	22.76	23.26	23.26	24	22.55	53.7M
November 13, 2025	22.9	23	23	23.16	22.3	56.59M
November 12, 2025	23.31	23.47	23.47	24.27	22.96	81.42M
November 11, 2025	22.9	22.21	22.21	22.95	22.11	36.48M
November 10, 2025	23.37	22.77	22.77	23.67	22.53	41.54M
November 07, 2025	23.88	23.13	23.13	23.9	22.88	58.09M
November 06, 2025	23.65	24.25	24.25	24.32	23.61	44.88M
November 05, 2025	23.52	23.7	23.7	24.28	23.02	54.02M
November 04, 2025	25.04	24.19	24.19	25.04	23.72	61.33M
November 03, 2025	26.11	25.29	25.29	26.11	24.19	80.15M
October 31, 2025	24.6	26.1	26.1	26.76	24.3	98.71M
October 30, 2025	25.15	25.02	25.02	26.2	24.56	103.38M
October 29, 2025	24.87	24.69	24.69	25.03	23.89	72.87M
October 28, 2025	24.37	24.59	24.59	24.87	24.21	63.75M
October 27, 2025	23.67	24.59	24.59	25.1	23.67	84.81M
October 24, 2025	22.32	23.42	23.42	23.88	22.32	80.05M
October 23, 2025	23	22.32	22.32	23.33	21.78	64.66M
October 22, 2025	23.48	23.52	23.52	24.52	23.45	83.11M
October 21, 2025	23.85	23.67	23.67	23.85	23.06	84.66M
October 20, 2025	21.92	23.93	23.93	23.93	21.9	83.68M
October 17, 2025	22.4	21.75	21.75	23.02	21.51	53.01M
October 16, 2025	22.3	22.61	22.61	23.6	21.82	72.84M
October 15, 2025	22.11	22.74	22.74	23.66	21.5	78.24M
October 14, 2025	21.54	21.95	21.95	22.68	21.47	54.61M
October 13, 2025	20	21.53	21.53	21.93	19.87	36.88M
October 10, 2025	21.71	21.17	21.17	22.07	21.01	32.43M
October 09, 2025	21.14	21.81	21.81	22.01	20.62	42.35M
September 30, 2025	20.56	21.15	21.15	21.33	20.47	35.07M
September 29, 2025	20.07	20.54	20.54	20.65	19.86	28.72M
September 26, 2025	21	20.08	20.08	21	20.08	32.21M
September 25, 2025	21.35	21.04	21.04	21.8	21.01	46.37M
September 24, 2025	20.6	21.6	21.6	21.74	19.9	72.52M
September 23, 2025	21.22	20.89	20.89	22.17	20	70.74M
September 22, 2025	22.38	21.53	21.53	22.88	21.25	61.29M
September 19, 2025	23.13	22.47	22.47	23.43	22.33	51.02M
September 18, 2025	24.88	23.48	23.48	25.34	23	89.98M
September 17, 2025	25.12	24.65	24.65	25.3	24.54	62.53M
September 16, 2025	24.38	25.02	25.02	25.36	24.05	86.1M
September 15, 2025	23.9	24.38	24.38	24.83	23.88	67.75M
September 12, 2025	23.57	24	24	24.38	23.16	86.15M
September 11, 2025	22.61	23.2	23.2	23.31	21.88	70.56M
September 10, 2025	22.46	22.92	22.92	23.82	22.3	66.93M
September 09, 2025	23.73	22.49	22.49	23.86	22.3	78.79M
September 08, 2025	22.5	23.86	23.86	24.54	22.2	86.44M
September 05, 2025	24.21	23.2	23.2	24.4	22.49	108.28M

Innovation Medical Management Co., Ltd. (002173.SZ) SHZ