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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	37.37	37.61	37.61	37.75	37.02	5.1M
November 18, 2025	37.62	37.39	37.39	38.04	37.31	7.49M
November 17, 2025	39.21	37.76	37.76	39.4	36.98	17.09M
November 14, 2025	40.01	39.41	39.41	41.43	39.41	11.09M
November 13, 2025	40	40.42	40.42	40.57	39.2	14.34M
November 12, 2025	40.75	40.89	40.89	42.15	40.31	15.22M
November 11, 2025	40.99	40.62	40.62	41.07	40.08	11.72M
November 10, 2025	39.12	41.1	41.1	41.6	38.9	21.4M
November 07, 2025	38.66	38.69	38.69	39.67	38.32	11.05M
November 06, 2025	39.02	38.56	38.56	39.42	38.15	10.19M
November 05, 2025	37.74	39.15	39.15	39.6	37.47	11.57M
November 04, 2025	38.42	37.84	37.84	38.6	37.37	10.58M
November 03, 2025	39.73	38.47	38.47	40.23	38.38	12.7M
October 31, 2025	39.6	39.54	39.54	40.13	38.85	11.12M
October 30, 2025	40.18	39.33	39.33	40.98	38.6	18.77M
October 29, 2025	38.2	38.91	38.91	39.08	37.81	15.49M
October 28, 2025	41.4	38.56	38.56	41.75	38.01	33.37M
October 27, 2025	40.02	42.18	42.18	43.12	40.02	24.65M
October 24, 2025	40.18	40.12	40.12	41.18	39.81	13.87M
October 23, 2025	40.53	40.2	40.2	40.63	39.39	13.96M
October 22, 2025	41.82	40.71	40.71	42.24	40.6	16.33M
October 21, 2025	42	41.66	41.66	42.49	41.2	20.24M
October 20, 2025	42.89	42.01	42.01	42.99	40.6	30.17M
October 17, 2025	45.05	42.96	42.96	48.79	41.69	47.79M
October 16, 2025	42.82	45.5	45.5	45.99	41.95	41.06M
October 15, 2025	43.32	42.81	42.81	43.4	41.68	27.79M
October 14, 2025	38.69	43.52	43.52	44.35	38.6	46.36M
October 13, 2025	37.45	38.62	38.62	39	37.45	21.7M
October 10, 2025	36.43	38.81	38.81	39.96	35.82	30.26M
October 09, 2025	36.2	36.7	36.7	37.14	35.78	10.26M
September 30, 2025	36.5	36.74	36.74	37.66	36.31	11.46M
September 29, 2025	37.9	36.5	36.45	38.21	36.02	19.17M
September 26, 2025	36.77	37.76	37.76	39	36.2	21.41M
September 25, 2025	37.84	36.8	36.8	38.5	36.71	15.84M
September 24, 2025	36.59	37.76	37.76	37.87	36.06	17.05M
September 23, 2025	35.39	36.43	36.43	37.53	35.06	18.63M
September 22, 2025	35.65	35.27	35.27	36	34.89	7.98M
September 19, 2025	36.94	35.66	35.66	36.94	35.51	8.65M
September 18, 2025	36.2	35.58	35.58	36.59	35.2	10.45M
September 17, 2025	37.01	36.37	36.37	37.19	35.93	12.48M
September 16, 2025	36.4	37.05	37.05	37.85	36.1	15.53M
September 15, 2025	36.6	36.5	36.5	37.34	36.01	10.5M
September 12, 2025	36.94	36.64	36.64	37.26	36.08	9.69M
September 11, 2025	36.53	36.91	36.91	37.33	36.03	13.23M
September 10, 2025	35.92	36.94	36.94	37.41	35.92	14M
September 09, 2025	36.3	36.49	36.49	37.8	35.92	15.75M
September 08, 2025	35.01	36.32	36.32	36.58	35	17.81M
September 05, 2025	34.11	34.76	34.76	34.98	34.02	14.6M
September 04, 2025	35.9	34	34	36.07	33.41	24.91M

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