Stock listing
Shanghai:600933 IKD Co., Ltd. (爱柯迪) 股价
Follow IKD Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600933
¥13.54 CNY -0.69 (-4.8%)
Close on Oct 30, 2026
- Day range
- ¥13.49 – ¥14.21 CNYOct 30, 2026
- Volume
- 25.73M sharesOct 30, 2026
- Market cap
- ¥13.95B CNYAt the close on Oct 30, 2026 · price × 1.03B shares outstanding
- 52-week range
- ¥12.20 – ¥23.27 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥166.2M CNYMedian day 9.57M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:600933 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥13.54 | -0.69 | -4.8% | ¥14.01 | ¥14.21 | ¥13.49 | 25,733,751 | |
| ¥14.23 | -0.70 | -4.7% | ¥14.60 | ¥14.76 | ¥14.16 | 34,761,355 | |
| ¥14.93 | +1.04 | +7.5% | ¥13.91 | ¥15.28 | ¥13.91 | 53,479,554 | |
| ¥13.89 | +0.03 | +0.2% | ¥13.81 | ¥14.23 | ¥13.80 | 13,749,399 | |
| ¥13.86 | -0.11 | -0.8% | ¥14.00 | ¥14.15 | ¥13.81 | 13,376,728 | |
| ¥13.97 | +0.49 | +3.6% | ¥13.31 | ¥14.03 | ¥13.23 | 16,147,928 | |
| ¥13.48 | -0.30 | -2.2% | ¥13.76 | ¥14.04 | ¥13.47 | 10,516,507 | |
| ¥13.78 | -0.24 | -1.7% | ¥14.00 | ¥14.13 | ¥13.76 | 11,447,332 | |
| ¥14.02 | +0.26 | +1.9% | ¥13.77 | ¥14.26 | ¥13.68 | 19,322,139 | |
| ¥13.76 | +0.63 | +4.8% | ¥13.10 | ¥13.86 | ¥13.06 | 16,094,399 | |
| ¥13.13 | +0.62 | +5.0% | ¥12.74 | ¥13.42 | ¥12.65 | 15,684,283 | |
| ¥12.51 | -0.18 | -1.4% | ¥12.50 | ¥12.76 | ¥12.40 | 9,122,000 | |
| ¥12.69 | -0.13 | -1.0% | ¥12.72 | ¥12.82 | ¥12.56 | 6,573,400 | |
| ¥12.82 | -0.58 | -4.3% | ¥13.12 | ¥13.25 | ¥12.75 | 12,981,725 | |
| ¥13.40 | +0.40 | +3.1% | ¥13.03 | ¥13.84 | ¥13.01 | 14,890,061 | |
| ¥13.00 | +0.10 | +0.8% | ¥12.90 | ¥13.12 | ¥12.72 | 11,038,051 | |
| ¥12.90 | -0.37 | -2.8% | ¥13.27 | ¥13.34 | ¥12.84 | 9,018,900 | |
| ¥13.27 | -0.03 | -0.2% | ¥13.31 | ¥13.54 | ¥13.20 | 8,849,829 | |
| ¥13.30 | -0.22 | -1.6% | ¥13.57 | ¥13.62 | ¥13.25 | 8,909,369 | |
| ¥13.52 | -0.15 | -1.1% | ¥13.66 | ¥13.78 | ¥13.31 | 10,127,013 | |
| ¥13.67 | -0.22 | -1.6% | ¥13.93 | ¥14.19 | ¥13.63 | 11,508,684 | |
| ¥13.89 | -0.07 | -0.5% | ¥13.96 | ¥14.00 | ¥13.67 | 13,802,595 | |
| ¥13.96 | -0.59 | -4.1% | ¥14.54 | ¥14.60 | ¥13.86 | 24,061,960 | |
| ¥14.55 | +0.52 | +3.7% | ¥13.93 | ¥14.70 | ¥13.91 | 29,329,165 | |
| ¥14.03 | +0.78 | +5.9% | ¥13.34 | ¥14.35 | ¥13.28 | 28,434,887 | |
| ¥13.25 | +0.84 | +6.8% | ¥12.40 | ¥13.31 | ¥12.32 | 20,203,981 | |
| ¥12.41 | -0.22 | -1.7% | ¥12.66 | ¥12.67 | ¥12.20 | 12,730,015 | |
| ¥12.63 | -0.17 | -1.3% | ¥12.84 | ¥12.87 | ¥12.56 | 5,705,100 | |
| ¥12.80 | +0.03 | +0.2% | ¥12.77 | ¥12.88 | ¥12.70 | 5,253,289 | |
| ¥12.77 | -0.22 | -1.7% | ¥12.98 | ¥12.98 | ¥12.67 | 7,007,638 | |
| ¥12.99 | -0.34 | -2.6% | ¥13.29 | ¥13.29 | ¥12.98 | 7,762,100 | |
| ¥13.33 | -0.20 | -1.5% | ¥13.53 | ¥13.57 | ¥13.27 | 6,976,800 | |
| ¥13.53 | -0.06 | -0.4% | ¥13.58 | ¥13.65 | ¥13.48 | 4,974,228 | |
| ¥13.59 | +0.13 | +1.0% | ¥13.46 | ¥13.66 | ¥13.34 | 6,629,265 | |
| ¥13.46 | -0.03 | -0.2% | ¥13.58 | ¥13.77 | ¥13.45 | 8,443,200 | |
| ¥13.49 | +0.06 | +0.4% | ¥13.44 | ¥13.67 | ¥13.35 | 6,423,000 | |
| ¥13.43 | -0.08 | -0.6% | ¥13.45 | ¥13.47 | ¥13.20 | 5,201,720 | |
| ¥13.51 | +0.03 | +0.2% | ¥13.38 | ¥13.63 | ¥13.38 | 7,071,911 | |
| ¥13.48 | +0.06 | +0.4% | ¥13.40 | ¥13.53 | ¥13.11 | 7,907,356 | |
| ¥13.42 | -0.46 | -3.3% | ¥13.90 | ¥14.09 | ¥13.42 | 13,120,435 | |
| ¥13.88 | -0.05 | -0.4% | ¥13.90 | ¥13.99 | ¥13.80 | 5,956,800 | |
| ¥13.93 | +0.08 | +0.6% | ¥13.87 | ¥14.09 | ¥13.86 | 6,092,600 | |
| ¥13.85 | +0.01 | +0.1% | ¥13.85 | ¥13.95 | ¥13.73 | 5,900,699 | |
| ¥13.84 | +0.11 | +0.8% | ¥13.68 | ¥13.89 | ¥13.60 | 6,569,106 | |
| ¥13.73 | +0.08 | +0.6% | ¥13.68 | ¥13.78 | ¥13.52 | 5,109,000 | |
| ¥13.65 | 0.00 | 0.0% | ¥13.75 | ¥13.83 | ¥13.65 | 6,410,267 | |
| ¥13.65 | -0.50 | -3.5% | ¥14.12 | ¥14.21 | ¥13.60 | 10,182,011 | |
| ¥14.15 | +0.11 | +0.8% | ¥14.04 | ¥14.21 | ¥13.85 | 9,355,145 | |
| ¥14.04 | +0.36 | +2.6% | ¥13.69 | ¥14.16 | ¥13.68 | 11,954,000 | |
| ¥13.68 | -0.11 | -0.8% | ¥13.84 | ¥13.84 | ¥13.52 | 8,876,684 | |
| ¥13.79 | -0.11 | -0.8% | ¥13.92 | ¥14.08 | ¥13.77 | 10,986,221 | |
| ¥13.90 | +0.05 | +0.4% | ¥13.95 | ¥14.06 | ¥13.81 | 7,306,940 | |
| ¥13.85 | +0.05 | +0.4% | ¥13.80 | ¥13.98 | ¥13.64 | 6,750,898 | |
| ¥13.80 | +0.15 | +1.1% | ¥13.68 | ¥13.88 | ¥13.50 | 7,840,303 | |
| ¥13.65 | -0.14 | -1.0% | ¥13.78 | ¥13.80 | ¥13.57 | 8,972,070 | |
| ¥13.79 | -0.21 | -1.5% | ¥13.97 | ¥14.04 | ¥13.72 | 9,526,100 | |
| ¥14.00 | +0.11 | +0.8% | ¥13.91 | ¥14.11 | ¥13.70 | 10,343,200 | |
| ¥13.89 | -0.11 | -0.8% | ¥14.00 | ¥14.08 | ¥13.82 | 9,569,364 | |
| ¥14.00 | +0.40 | +2.9% | ¥13.60 | ¥14.10 | ¥13.60 | 12,295,300 | |
| ¥13.60 | +0.19 | +1.4% | ¥13.50 | ¥13.83 | ¥13.48 | 12,332,044 | |
| ¥13.41 | +0.04 | +0.3% | ¥13.36 | ¥13.68 | ¥13.26 | 11,357,067 |
- Ticker
- Shanghai:600933
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Cars & parts
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 29, 2026
(600933)"IKD Co., Ltd."Report for Q3 2026
Latest news
(600933)"IKD Co., Ltd."Report for Q3 2026
Oct 29, 2026
Closed ¥14.23 (-4.7%) on Oct 29, 2026
(600933)"IKD Co., Ltd."Announcement on Satisfaction of Conditions for Lifting of Restrictions in the First Lifting Period of the Reserved Grant under the 6th Restricted Share Incentive Plan and Listing of Shares
Oct 29, 2026
Closed ¥14.23 (-4.7%) on Oct 29, 2026
(600933)"IKD Co., Ltd."Announcement on Resolutions of the 25th Meeting of the 4th Board of Directors
Oct 29, 2026
Closed ¥14.23 (-4.7%) on Oct 29, 2026
(600933)"IKD Co., Ltd."Announcement on Change of Registered Capital and Amendment to the Articles of Association
Oct 29, 2026
Closed ¥14.23 (-4.7%) on Oct 29, 2026
(600933)"IKD Co., Ltd."Announcement on Progress in Providing Guarantee for Wholly-owned Subsidiary
Oct 21, 2026
Closed ¥13.78 (-1.7%) on Oct 21, 2026
(600933)"IKD Co., Ltd."Announcement on No Adjustment to the Conversion Price of "IKD Convertible Bonds" in Connection with the Repurchase and Cancellation of Certain Restricted Shares
Oct 20, 2026
Closed ¥14.02 (+1.9%) on Oct 20, 2026
(600933)"IKD Co., Ltd."Announcement on Implementation of Repurchase and Cancellation of Certain Restricted Shares under the 2024 Sixth Restricted Share Incentive Plan
Oct 20, 2026
Closed ¥14.02 (+1.9%) on Oct 20, 2026
(600933)"IKD Co., Ltd."Announcement on Conversion Results of Convertible Bonds and Share Changes
Oct 9, 2026
Closed ¥13.00 (+0.8%) on Oct 9, 2026
Announcement on Results of Initial Grant under the Seventh Restricted Share Incentive Plan
Sep 30, 2026
Closed ¥13.27 (-0.2%) on Sep 30, 2026
IKD Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Cars & parts
- News releases
- 54 in the last 12 months · 67 in all · newest Oct 29, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about IKD Co., Ltd.