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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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