Stock listing
Shenzhen:300143 INKON Life Technology Co., Ltd. (盈康生命) 股价
Follow INKON Life Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300143
¥7.53 CNY +0.17 (+2.3%)
Close on Nov 2, 2026
- Day range
- ¥7.16 – ¥7.53 CNYNov 2, 2026
- Volume
- 8.17M sharesNov 2, 2026
- Market cap
- ¥7.33B CNYAt the close on Nov 2, 2026 · price × 972.9M shares outstanding
- 52-week range
- ¥6.40 – ¥11.06 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥80.96M CNYMedian day 7.83M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300143 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥7.53 | +0.17 | +2.3% | ¥7.36 | ¥7.53 | ¥7.16 | 8,173,393 | |
| ¥7.36 | +0.02 | +0.3% | ¥7.26 | ¥7.66 | ¥7.20 | 8,327,286 | |
| ¥7.34 | -0.24 | -3.2% | ¥7.55 | ¥7.60 | ¥7.32 | 5,133,073 | |
| ¥7.58 | +0.11 | +1.5% | ¥7.48 | ¥7.63 | ¥7.43 | 4,589,798 | |
| ¥7.47 | -0.30 | -3.9% | ¥7.74 | ¥7.79 | ¥7.46 | 6,524,646 | |
| ¥7.77 | +0.17 | +2.2% | ¥7.66 | ¥7.94 | ¥7.60 | 8,497,834 | |
| ¥7.60 | +0.15 | +2.0% | ¥7.41 | ¥7.62 | ¥7.19 | 8,367,070 | |
| ¥7.45 | -0.28 | -3.6% | ¥7.70 | ¥7.80 | ¥7.45 | 5,942,770 | |
| ¥7.73 | -0.06 | -0.8% | ¥7.80 | ¥7.87 | ¥7.71 | 4,970,570 | |
| ¥7.79 | +0.22 | +2.9% | ¥7.56 | ¥7.79 | ¥7.51 | 7,311,590 | |
| ¥7.57 | +0.08 | +1.1% | ¥7.49 | ¥7.68 | ¥7.38 | 6,131,390 | |
| ¥7.49 | -0.02 | -0.3% | ¥7.57 | ¥7.75 | ¥7.42 | 6,636,473 | |
| ¥7.51 | -0.15 | -2.0% | ¥7.50 | ¥7.69 | ¥7.46 | 7,468,900 | |
| ¥7.66 | -0.14 | -1.8% | ¥7.82 | ¥7.82 | ¥7.64 | 6,330,048 | |
| ¥7.80 | -0.04 | -0.5% | ¥7.83 | ¥7.86 | ¥7.66 | 7,652,764 | |
| ¥7.84 | -0.11 | -1.4% | ¥7.96 | ¥8.00 | ¥7.82 | 7,370,217 | |
| ¥7.95 | +0.22 | +2.8% | ¥7.71 | ¥7.95 | ¥7.54 | 10,504,585 | |
| ¥7.73 | -0.12 | -1.5% | ¥7.86 | ¥7.96 | ¥7.66 | 7,387,069 | |
| ¥7.85 | +0.07 | +0.9% | ¥7.87 | ¥7.95 | ¥7.81 | 8,997,000 | |
| ¥7.78 | +0.02 | +0.3% | ¥7.73 | ¥7.87 | ¥7.66 | 6,977,340 | |
| ¥7.76 | -0.05 | -0.6% | ¥7.81 | ¥7.83 | ¥7.65 | 7,242,008 | |
| ¥7.81 | -0.04 | -0.5% | ¥7.84 | ¥7.98 | ¥7.78 | 12,228,190 | |
| ¥7.85 | +0.06 | +0.8% | ¥7.78 | ¥7.88 | ¥7.71 | 10,379,292 | |
| ¥7.79 | -0.02 | -0.3% | ¥7.71 | ¥7.92 | ¥7.66 | 14,830,483 | |
| ¥7.81 | +0.54 | +7.4% | ¥7.34 | ¥8.10 | ¥7.34 | 23,823,830 | |
| ¥7.27 | +0.01 | +0.1% | ¥7.35 | ¥7.45 | ¥7.23 | 6,257,233 | |
| ¥7.26 | +0.04 | +0.6% | ¥7.24 | ¥7.30 | ¥7.20 | 4,238,150 | |
| ¥7.22 | +0.04 | +0.6% | ¥7.16 | ¥7.26 | ¥7.10 | 3,526,230 | |
| ¥7.18 | -0.16 | -2.2% | ¥7.34 | ¥7.36 | ¥7.18 | 3,609,867 | |
| ¥7.34 | +0.06 | +0.8% | ¥7.30 | ¥7.35 | ¥7.22 | 4,004,687 | |
| ¥7.28 | -0.16 | -2.2% | ¥7.39 | ¥7.46 | ¥7.16 | 6,187,804 | |
| ¥7.44 | -0.13 | -1.7% | ¥7.55 | ¥7.58 | ¥7.41 | 4,625,650 | |
| ¥7.57 | -0.13 | -1.7% | ¥7.66 | ¥7.73 | ¥7.54 | 5,608,879 | |
| ¥7.70 | +0.12 | +1.6% | ¥7.56 | ¥7.71 | ¥7.53 | 5,535,837 | |
| ¥7.58 | -0.12 | -1.6% | ¥7.66 | ¥7.70 | ¥7.57 | 6,820,762 | |
| ¥7.70 | -0.08 | -1.0% | ¥7.79 | ¥7.85 | ¥7.69 | 6,836,297 | |
| ¥7.78 | 0.00 | 0.0% | ¥7.74 | ¥7.90 | ¥7.72 | 6,409,010 | |
| ¥7.78 | -0.04 | -0.5% | ¥7.88 | ¥7.96 | ¥7.73 | 10,748,834 | |
| ¥7.82 | +0.10 | +1.3% | ¥7.77 | ¥7.89 | ¥7.72 | 7,789,090 | |
| ¥7.72 | 0.00 | 0.0% | ¥7.65 | ¥7.72 | ¥7.59 | 6,773,400 | |
| ¥7.72 | -0.14 | -1.8% | ¥7.81 | ¥7.86 | ¥7.70 | 7,879,310 | |
| ¥7.86 | +0.01 | +0.1% | ¥7.83 | ¥7.87 | ¥7.73 | 7,790,680 | |
| ¥7.85 | +0.02 | +0.3% | ¥7.83 | ¥8.04 | ¥7.72 | 10,624,700 | |
| ¥7.83 | +0.42 | +5.7% | ¥7.42 | ¥7.87 | ¥7.37 | 15,222,690 | |
| ¥7.41 | -0.28 | -3.6% | ¥7.68 | ¥7.72 | ¥7.36 | 10,742,841 | |
| ¥7.69 | -0.21 | -2.7% | ¥7.79 | ¥7.85 | ¥7.63 | 12,445,125 | |
| ¥7.90 | +0.23 | +3.0% | ¥7.88 | ¥8.08 | ¥7.85 | 18,064,352 | |
| ¥7.67 | -0.56 | -6.8% | ¥8.09 | ¥8.16 | ¥7.67 | 20,821,543 | |
| ¥8.23 | +0.09 | +1.1% | ¥8.09 | ¥8.30 | ¥7.91 | 25,542,561 | |
| ¥8.14 | -0.26 | -3.1% | ¥8.49 | ¥8.49 | ¥8.05 | 28,882,219 | |
| ¥8.40 | +0.48 | +6.1% | ¥7.92 | ¥8.45 | ¥7.77 | 40,314,395 | |
| ¥7.92 | +0.14 | +1.8% | ¥7.71 | ¥8.05 | ¥7.62 | 24,028,812 | |
| ¥7.78 | +0.10 | +1.3% | ¥7.67 | ¥7.84 | ¥7.65 | 12,486,236 | |
| ¥7.68 | -0.06 | -0.8% | ¥7.65 | ¥7.81 | ¥7.61 | 12,281,423 | |
| ¥7.74 | +0.08 | +1.0% | ¥7.68 | ¥7.87 | ¥7.65 | 18,686,527 | |
| ¥7.66 | +0.26 | +3.5% | ¥7.39 | ¥7.68 | ¥7.33 | 19,436,129 | |
| ¥7.40 | -0.11 | -1.5% | ¥7.51 | ¥7.51 | ¥7.31 | 8,379,936 | |
| ¥7.51 | -0.05 | -0.7% | ¥7.53 | ¥7.58 | ¥7.44 | 10,255,208 | |
| ¥7.56 | +0.13 | +1.7% | ¥7.46 | ¥7.61 | ¥7.46 | 12,058,168 | |
| ¥7.43 | +0.02 | +0.3% | ¥7.38 | ¥7.44 | ¥7.29 | 8,274,960 |
- Ticker
- Shenzhen:300143
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about INKON Life Technology Co., Ltd.