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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	37.5	38.42	38.42	40.87	37.3	29.8M
August 06, 2025	37.3	37.84	37.84	38.43	37.16	20.74M
August 05, 2025	38.59	37.7	37.7	39.35	37.2	31.32M
August 04, 2025	36.6	38.8	38.8	39.18	35.35	39.05M
August 01, 2025	34	37.28	37.28	40	33.9	44.75M
July 31, 2025	33.7	34.35	34.35	35.67	33.28	35.06M
July 30, 2025	32.1	33.96	33.96	35.33	31.75	33.74M
July 29, 2025	32.1	32.19	32.19	32.68	31.73	20.6M
July 28, 2025	31.09	32.2	32.2	33.05	31.03	26.04M
July 25, 2025	30.19	31.34	31.34	31.69	30.16	25.57M
July 24, 2025	30.79	30.31	30.31	30.99	29.84	28.03M
July 23, 2025	31.56	30.83	30.83	32.26	30.82	28.74M
July 22, 2025	30.25	31.71	31.71	31.77	30.1	33.96M
July 21, 2025	29.81	30.34	30.34	30.61	29.33	24.53M
July 18, 2025	30.16	29.78	29.78	30.3	29.23	23.67M
July 17, 2025	29.64	29.71	29.71	30	29.25	24.15M
July 16, 2025	28.15	29.77	29.77	31.15	28.01	52.42M
July 15, 2025	27.23	28.32	28.32	28.57	27.08	32.39M
July 14, 2025	26.6	27.23	27.23	27.36	26.4	16.11M
July 11, 2025	26.73	26.78	26.78	27.62	26.5	16.96M
July 10, 2025	26.75	26.88	26.88	27.19	26.56	17.39M
July 09, 2025	25.33	26.76	26.76	27.37	25.26	33.91M
July 08, 2025	25.4	25.37	25.37	25.45	25.08	14.15M
July 07, 2025	25.52	25.46	25.46	26.28	25.42	15.84M

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