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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	36.46	35.96	35.96	37.09	35.7	12.9M
September 02, 2025	36.36	36.46	36.46	38.17	36.09	19.12M
September 01, 2025	36.59	36.39	36.39	36.99	35.91	14.78M
August 29, 2025	37.25	36.73	36.73	38.35	36.3	21.59M
August 28, 2025	35.58	37.65	37.65	37.69	35.4	21.67M
August 27, 2025	38.02	35.7	35.7	38.02	35.66	25.61M
August 26, 2025	38.53	38.09	38.09	38.62	37.76	12.62M
August 25, 2025	38.4	38.7	38.7	39.3	37.66	26.09M
August 22, 2025	37.2	38.09	38.09	38.66	36.77	19.67M
August 21, 2025	37.1	37.43	37.43	38.3	36.8	18.44M
August 20, 2025	36.34	37.03	37.03	37.35	36.11	15.08M
August 19, 2025	38.2	37.07	37.07	38.68	36.77	24.74M
August 18, 2025	37.89	37.71	37.71	38.18	37.29	18.92M
August 15, 2025	35.66	37.73	37.73	38.54	35.66	27.02M
August 14, 2025	36.79	35.66	35.66	37	35.64	16.22M
August 13, 2025	36.5	36.63	36.63	37.07	35.7	23.63M
August 12, 2025	36.55	36.32	36.32	37.51	36.21	23.96M
August 11, 2025	37.04	36.54	36.54	37.71	36	29.66M
August 08, 2025	38.12	37.58	37.58	38.4	36.68	23.25M

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