Intco Medical Technology Co., Ltd. - 300677.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	40.07	39.35	39.35	40.09	39.3	4.99M
February 12, 2026	41.07	40.08	40.08	41.24	40.03	6.8M
February 11, 2026	40.96	41.15	41.15	42.26	40.82	5.55M
February 10, 2026	41.39	41.04	41.04	41.55	40.99	3.79M
February 09, 2026	41.62	41.51	41.51	42.4	41.3	4.81M
February 06, 2026	40.9	41.36	41.36	42.21	40.42	7.44M
February 05, 2026	41.12	40.94	40.94	41.5	40.32	5.71M
February 04, 2026	40.5	41.13	41.13	41.28	39.66	8.09M
February 03, 2026	40.43	40.55	40.55	41.17	40.01	6.18M
February 02, 2026	41.42	40	40	42.12	40	9.71M
January 30, 2026	40.68	41.86	41.86	42.15	40.01	11.71M
January 29, 2026	42.24	40.81	40.81	42.24	40.8	10.75M
January 28, 2026	43.29	42.25	42.25	43.29	41.95	13.15M
January 27, 2026	45	43.66	43.66	45.36	40.8	21.91M
January 26, 2026	45.38	44.79	44.79	45.94	43.16	22.82M
January 23, 2026	43.48	43.67	43.67	43.99	42.69	9.79M
January 22, 2026	42.1	43.36	43.36	44.07	42.01	14.31M
January 21, 2026	41.35	41.92	41.92	42.58	41.27	9.46M
January 20, 2026	41.83	41.27	41.27	42.41	40.9	7.59M
January 19, 2026	41.19	42	42	42.79	40.95	10.38M
January 16, 2026	41.98	41.49	41.49	42.66	41.4	12.34M
January 15, 2026	41.41	42.41	42.41	42.59	40.76	19.32M
January 14, 2026	38.15	41.41	41.41	42.55	37.5	33.43M
January 13, 2026	38.81	38.21	38.21	39.31	38	13.12M
January 12, 2026	39.37	38.86	38.86	39.77	38.51	14.54M
January 09, 2026	39.44	39.52	39.52	39.73	39	9.41M
January 08, 2026	39.01	39.27	39.27	39.79	38.65	9.03M
January 07, 2026	38.96	39.29	39.29	39.67	38.21	12.92M
January 06, 2026	40.25	39	39	40.48	38.79	15.64M
January 05, 2026	38.9	40.06	40.06	40.2	38.57	12.22M
December 31, 2025	39.23	38.9	38.9	39.68	38.74	7.59M
December 30, 2025	39.86	39.2	39.2	40.34	39.1	10.16M
December 29, 2025	40.55	39.9	39.9	40.99	39.8	10.41M
December 26, 2025	43.52	40.55	40.55	44.2	39.42	26.08M
December 25, 2025	43.48	43.47	43.47	44.62	43.32	6.4M
December 24, 2025	43.67	43.64	43.64	44.09	42.55	10.76M
December 23, 2025	44.3	43.82	43.82	44.38	43.4	5.98M
December 22, 2025	43.35	44.38	44.38	44.63	43.16	6.35M
December 19, 2025	43.81	43.66	43.66	44.8	43.48	7.74M
December 18, 2025	44.7	44.04	44.04	44.88	43.61	7.75M
December 17, 2025	42.73	44.75	44.75	45	41.97	13.71M
December 16, 2025	42.56	42.8	42.8	43.86	41.82	9.51M
December 15, 2025	41.54	42.75	42.75	43.2	41.4	10.45M
December 12, 2025	40.83	41.54	41.54	41.8	40.4	7.05M
December 11, 2025	41.84	40.61	40.61	41.98	40.55	7.45M
December 10, 2025	41.82	41.76	41.76	42.27	41.4	6.61M
December 09, 2025	43.53	41.83	41.83	43.53	41.09	16.36M
December 08, 2025	43.48	43.72	43.72	44.1	42.68	8.27M
December 05, 2025	43.03	43.3	43.3	43.93	42.8	7.65M
December 04, 2025	41.18	43.01	43.01	43.9	41.18	7.68M
December 03, 2025	42.44	43.22	43.22	44	42.34	11.73M
December 02, 2025	43.46	42.4	42.4	43.47	42.27	8.75M
December 01, 2025	42.9	43.48	43.48	43.88	42.65	12.11M
November 28, 2025	41.18	43.07	43.07	43.1	41.15	17.93M
November 27, 2025	40.83	41.53	41.53	42.4	40.71	14.68M
November 26, 2025	40.2	40.74	40.74	41.88	40.07	15.68M
November 25, 2025	40.18	40.26	40.26	40.78	39.92	9.97M
November 24, 2025	38.66	40.18	40.18	40.85	38.66	17.44M
November 21, 2025	38.86	38.57	38.57	39.68	38.25	9.89M
November 20, 2025	37.71	38.9	38.9	39.38	37.5	12.6M

Intco Medical Technology Co., Ltd. (300677.SZ) SHZ