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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	28.78	29.46	29.46	29.7	28.63	45.8M
February 12, 2026	28.71	28.99	28.99	29.19	28.41	28.65M
February 11, 2026	28.94	28.8	28.8	29.64	28.68	35.95M
February 10, 2026	29.19	28.97	28.97	29.29	28.41	36.07M
February 09, 2026	28	29.23	29.23	29.92	28	70.87M
February 06, 2026	28.36	27.56	27.56	28.52	27.2	57M
February 05, 2026	28.52	29.35	29.35	30.28	28.02	73.7M
February 04, 2026	28.7	29.11	29.11	29.82	28.03	60.67M
February 03, 2026	27.99	28.8	28.8	28.8	27.71	38.99M
February 02, 2026	27.65	27.66	27.66	28.6	27.57	28.58M
January 30, 2026	28.02	28.02	28.02	28.5	27.68	36.24M
January 29, 2026	27.98	28.71	28.71	29.91	27.9	66.98M
January 28, 2026	28.82	28.18	28.18	29	27.97	31.93M
January 27, 2026	27.96	28.82	28.82	28.98	27.05	56.86M
January 26, 2026	30.19	28.18	28.18	30.28	28	60.93M
January 23, 2026	30	29.88	29.88	30.45	28.75	77.37M
January 22, 2026	28.38	28.93	28.93	29.22	28.22	45.89M
January 21, 2026	28.22	28.37	28.37	28.91	27.8	40.97M
January 20, 2026	29.3	28.41	28.41	29.39	28	47M
January 19, 2026	29.68	29.35	29.35	29.99	29.03	54.84M
January 16, 2026	31.59	29.2	29.2	32.6	29.13	102.74M
January 15, 2026	32.5	31.8	31.8	35	31.43	108.55M
January 14, 2026	34.76	33.4	33.4	36.1	31.78	164.29M
January 13, 2026	36.99	35.11	35.11	38.31	33.91	154.1M
January 12, 2026	35.4	36.99	36.99	38.1	34	194.36M
January 09, 2026	33	34.64	34.64	34.64	32.77	178.72M
January 08, 2026	31.49	31.49	31.49	31.49	31.49	9.29M
January 07, 2026	28.63	28.63	28.63	28.63	28.63	10.16M
January 06, 2026	26.03	26.03	26.03	26.03	26.03	5.28M
January 05, 2026	23.66	23.66	23.66	23.66	23.66	14.42M
December 31, 2025	21.8	21.51	21.51	21.88	21.3	23.7M
December 30, 2025	21.94	21.8	21.8	22.2	21.44	36.28M
December 29, 2025	21.56	22.34	22.34	23.29	21.48	64.53M
December 26, 2025	21.9	21.53	21.53	22.19	21.47	33.51M
December 25, 2025	21.81	22.06	22.06	22.45	21.61	43.52M
December 24, 2025	20.98	21.74	21.74	21.99	20.84	38.1M
December 23, 2025	21.48	21.06	21.06	21.48	21.01	21.86M
December 22, 2025	20.86	21.57	21.57	21.67	20.72	32.36M
December 19, 2025	21.2	21.12	21.12	21.58	20.57	34.04M
December 18, 2025	20.41	21.36	21.36	21.72	20.36	47.64M
December 17, 2025	19.87	20.58	20.58	21.33	19.73	36.01M
December 16, 2025	20.46	19.68	19.68	20.46	19.65	23.28M
December 15, 2025	20.78	20.51	20.51	20.9	20.5	16.59M
December 12, 2025	20.8	20.98	20.98	21.25	20.71	17.03M
December 11, 2025	21.15	21.05	21.05	21.66	20.92	20.11M
December 10, 2025	21.51	21.17	21.17	21.51	20.92	22.09M
December 09, 2025	21.85	21.55	21.55	22.42	21.54	24.93M
December 08, 2025	21.87	22.02	22.02	22.3	21.54	33.48M
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

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