14-day Premium Trial Subscription Try For FreeTry Free
¥15.94
-0.0900 (-0.561%)
At Close: May 07, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥5.34 ¥19.02 Tuesday, 7th May 2024 002899.SZ stock ended at ¥15.94. This is 0.561% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.64% from a day low at ¥15.85 to a day high of ¥16.11.
90 days ¥17.30 ¥19.02
52 weeks ¥16.32 ¥20.85

Historical Impulse Qingdao Health Tech Co Ltd prices

Date Open High Low Close Volume
May 07, 2024 ¥16.05 ¥16.11 ¥15.85 ¥15.94 2 040 900
May 06, 2024 ¥16.05 ¥16.16 ¥15.58 ¥16.03 2 999 300
Apr 30, 2024 ¥16.09 ¥16.38 ¥15.86 ¥15.89 3 867 310
Apr 29, 2024 ¥16.09 ¥16.20 ¥15.46 ¥15.98 4 288 100
Apr 26, 2024 ¥15.35 ¥16.36 ¥15.35 ¥16.28 3 627 610
Apr 25, 2024 ¥15.35 ¥16.35 ¥15.35 ¥16.09 3 220 110
Apr 24, 2024 ¥15.35 ¥15.92 ¥15.24 ¥15.61 3 215 500
Apr 23, 2024 ¥15.35 ¥15.43 ¥14.82 ¥15.23 2 713 200
Apr 22, 2024 ¥15.35 ¥15.90 ¥15.04 ¥15.52 4 566 773
Apr 19, 2024 ¥15.17 ¥16.19 ¥15.17 ¥16.17 4 748 918
Apr 18, 2024 ¥15.17 ¥15.95 ¥15.17 ¥15.50 4 995 200
Apr 17, 2024 ¥15.17 ¥15.29 ¥14.30 ¥15.29 4 248 100
Apr 16, 2024 ¥15.17 ¥15.17 ¥13.90 ¥13.90 4 862 300
Apr 15, 2024 ¥15.17 ¥15.64 ¥14.00 ¥15.00 5 819 565
Apr 12, 2024 ¥14.57 ¥15.80 ¥14.57 ¥15.53 3 313 200
Apr 11, 2024 ¥14.57 ¥15.48 ¥14.57 ¥15.19 2 407 100
Apr 10, 2024 ¥14.57 ¥15.75 ¥14.57 ¥15.27 3 710 282
Apr 09, 2024 ¥14.57 ¥15.96 ¥14.57 ¥15.56 5 643 575
Apr 08, 2024 ¥14.57 ¥16.10 ¥14.57 ¥15.69 11 560 350
Apr 03, 2024 ¥14.16 ¥15.53 ¥14.14 ¥15.46 8 796 198
Apr 02, 2024 ¥14.16 ¥14.73 ¥14.16 ¥14.63 2 474 929
Apr 01, 2024 ¥14.16 ¥14.58 ¥14.16 ¥14.54 2 501 300
Mar 29, 2024 ¥14.11 ¥14.45 ¥14.10 ¥14.43 3 602 500
Mar 28, 2024 ¥14.11 ¥14.25 ¥13.80 ¥14.09 2 782 600
Mar 27, 2024 ¥14.11 ¥14.36 ¥13.82 ¥13.83 3 441 600
Click to get the best stock tips daily for free!

About Impulse Qingdao Health Tech Co Ltd

Impulse Qingdao Health Tech Co Ltd Impulse (Qingdao) Health Tech Co.,Ltd. manufactures and sells fitness equipment worldwide. It offers treadmills, upright and recumbent bikes, and indoor cycles; and elliptical, strength, group training, and outdoor fitness equipment. The company also provides after-sales services. It serves fitness clubs, hotels, military and police units, enterprises, institutions, and families. Impulse (Qingdao) Health Tech Co.,Ltd. was founded in 2004 and is b... 002899.SZ Profile

Golden Star

Ticker Date Change Price
TMO May 02 0.403% $571.25
STNG May 02 0.699% $71.50
DLR May 02 2.58% $140.15
RF May 02 0.97% $19.64
INVH May 02 0.87% $34.50
SMAR May 02 2.24% $38.39
BIRK May 02 0.650% $44.61
FTSL May 02 0.217% $46.11
VCSH May 02 0.287% $76.71
VRNT May 02 2.44% $30.78
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT