INESA Intelligent Tech Inc. (SHA:600602)
China · Delayed Price · Currency is CNY 19.33
+0.14 (0.73%)
Oct 27, 2025, 11:30 AM CST
INESA Intelligent Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 19.20 | 19.29 | 19.11 | 19.19 | 19.19 | 0.16% | 13,598,171 |
| Oct 23, 2025 | 19.06 | 19.17 | 18.60 | 19.16 | 19.16 | 0.84% | 15,318,096 |
| Oct 22, 2025 | 19.02 | 19.14 | 18.95 | 19.00 | 19.00 | -0.99% | 11,979,543 |
| Oct 21, 2025 | 19.06 | 19.31 | 18.91 | 19.19 | 19.19 | 0.73% | 16,919,491 |
| Oct 20, 2025 | 19.27 | 19.39 | 19.00 | 19.05 | 19.05 | -0.52% | 14,169,736 |
| Oct 17, 2025 | 19.90 | 19.90 | 19.11 | 19.15 | 19.15 | -3.28% | 19,167,495 |
| Oct 16, 2025 | 19.80 | 20.05 | 19.54 | 19.80 | 19.80 | -0.10% | 16,272,433 |
| Oct 15, 2025 | 19.90 | 19.90 | 19.51 | 19.82 | 19.82 | 0.87% | 15,244,195 |
| Oct 14, 2025 | 20.12 | 20.35 | 19.57 | 19.65 | 19.65 | -2.34% | 22,647,801 |
| Oct 13, 2025 | 19.60 | 20.20 | 19.38 | 20.12 | 20.12 | -0.45% | 20,161,785 |
| Oct 10, 2025 | 20.85 | 20.85 | 20.15 | 20.21 | 20.21 | -3.53% | 28,876,135 |
| Oct 9, 2025 | 20.35 | 21.15 | 20.33 | 20.95 | 20.95 | 2.24% | 30,018,234 |
| Sep 30, 2025 | 20.75 | 20.83 | 20.48 | 20.49 | 20.49 | -0.05% | 19,525,462 |
| Sep 29, 2025 | 20.41 | 20.65 | 20.16 | 20.50 | 20.50 | 0.49% | 18,433,795 |
| Sep 26, 2025 | 21.30 | 21.30 | 20.40 | 20.40 | 20.40 | -4.90% | 33,682,591 |
| Sep 25, 2025 | 21.29 | 21.80 | 21.15 | 21.45 | 21.45 | 1.95% | 43,130,863 |
| Sep 24, 2025 | 20.26 | 21.06 | 20.18 | 21.04 | 21.04 | 2.89% | 29,145,558 |
| Sep 23, 2025 | 21.00 | 21.09 | 20.00 | 20.45 | 20.45 | -2.53% | 30,866,244 |
| Sep 22, 2025 | 20.65 | 20.99 | 20.48 | 20.98 | 20.98 | 1.94% | 22,382,684 |
| Sep 19, 2025 | 20.82 | 21.01 | 20.50 | 20.58 | 20.58 | -1.91% | 25,318,077 |
| Sep 18, 2025 | 21.09 | 21.81 | 20.80 | 20.98 | 20.98 | - | 46,075,002 |
| Sep 17, 2025 | 20.96 | 21.10 | 20.80 | 20.98 | 20.98 | 0.10% | 22,445,342 |
| Sep 16, 2025 | 21.01 | 21.06 | 20.75 | 20.96 | 20.96 | -0.66% | 23,019,366 |
| Sep 15, 2025 | 20.98 | 21.58 | 20.72 | 21.10 | 21.10 | -0.47% | 33,190,528 |
| Sep 12, 2025 | 21.14 | 21.84 | 21.06 | 21.20 | 21.20 | 1.19% | 42,403,440 |
| Sep 11, 2025 | 20.79 | 20.96 | 20.32 | 20.95 | 20.95 | 3.41% | 40,516,779 |
| Sep 10, 2025 | 20.15 | 20.44 | 20.15 | 20.26 | 20.26 | 1.05% | 18,593,475 |
| Sep 9, 2025 | 20.65 | 20.65 | 20.05 | 20.05 | 20.05 | -2.86% | 23,155,696 |
| Sep 8, 2025 | 20.20 | 21.00 | 20.10 | 20.64 | 20.64 | 1.52% | 35,953,275 |
| Sep 5, 2025 | 20.25 | 20.37 | 19.88 | 20.33 | 20.33 | 0.94% | 31,941,827 |
| Sep 4, 2025 | 20.96 | 21.08 | 19.78 | 20.14 | 20.14 | -3.96% | 33,583,936 |
| Sep 3, 2025 | 21.89 | 22.00 | 20.88 | 20.97 | 20.97 | -4.03% | 31,903,692 |
| Sep 2, 2025 | 23.07 | 23.07 | 21.70 | 21.85 | 21.85 | -6.26% | 51,742,566 |
| Sep 1, 2025 | 23.80 | 24.24 | 23.20 | 23.31 | 23.31 | 0.47% | 49,592,859 |
| Aug 29, 2025 | 23.63 | 23.66 | 22.92 | 23.20 | 23.20 | -1.78% | 39,899,785 |
| Aug 28, 2025 | 23.20 | 23.62 | 22.71 | 23.62 | 23.62 | 1.03% | 60,509,041 |
| Aug 27, 2025 | 24.00 | 24.68 | 23.36 | 23.38 | 23.38 | -1.18% | 81,564,285 |
| Aug 26, 2025 | 23.82 | 24.22 | 23.50 | 23.66 | 23.66 | -1.50% | 54,559,819 |
| Aug 25, 2025 | 23.64 | 24.42 | 23.48 | 24.02 | 24.02 | 2.04% | 83,306,765 |
| Aug 22, 2025 | 23.42 | 23.92 | 23.30 | 23.54 | 23.54 | 0.47% | 60,545,648 |
| Aug 21, 2025 | 23.56 | 23.82 | 23.16 | 23.43 | 23.43 | -0.13% | 44,098,524 |
| Aug 20, 2025 | 22.79 | 23.46 | 22.61 | 23.46 | 23.46 | 2.00% | 51,159,623 |
| Aug 19, 2025 | 22.85 | 23.68 | 22.74 | 23.00 | 23.00 | 0.17% | 50,043,129 |
| Aug 18, 2025 | 22.49 | 23.06 | 22.45 | 22.96 | 22.96 | 2.59% | 51,587,311 |
| Aug 15, 2025 | 22.06 | 22.45 | 21.90 | 22.38 | 22.38 | 1.31% | 27,328,658 |
| Aug 14, 2025 | 22.58 | 22.62 | 22.07 | 22.09 | 22.09 | -1.78% | 32,719,478 |
| Aug 13, 2025 | 21.91 | 22.78 | 21.78 | 22.49 | 22.49 | 2.41% | 47,021,687 |
| Aug 12, 2025 | 21.73 | 22.08 | 21.66 | 21.96 | 21.96 | 0.73% | 22,708,175 |
| Aug 11, 2025 | 21.57 | 21.94 | 21.57 | 21.80 | 21.80 | 1.16% | 22,851,245 |
| Aug 8, 2025 | 22.23 | 22.28 | 21.55 | 21.55 | 21.55 | -3.06% | 32,450,529 |