Skip to main content
logo
INESA Intelligent Tech Inc. (SHA:600602)
China flag China · Delayed Price · Currency is CNY
17.69
+0.11 (0.63%)
Dec 22, 2025, 3:00 PM CST

INESA Intelligent Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202517.5817.8217.5817.6917.690.63%9,536,280
Dec 19, 202517.5517.7717.5217.5817.580.63%10,223,680
Dec 18, 202517.2917.6917.2517.4717.470.40%10,861,140
Dec 17, 202517.1617.5017.0417.4017.400.99%11,995,640
Dec 16, 202517.7217.7417.2117.2317.23-2.93%13,159,060
Dec 15, 202518.0018.1617.7017.7517.75-3.69%17,184,880
Dec 12, 202517.9418.4317.6018.4318.433.19%27,028,160
Dec 11, 202518.2618.2817.8617.8617.86-2.19%10,871,920
Dec 10, 202518.0118.3017.8518.2618.260.77%11,716,640
Dec 9, 202518.2818.6118.1018.1218.12-0.82%12,271,948
Dec 8, 202518.2118.3818.0118.2718.270.66%10,409,750
Dec 5, 202518.0118.2317.8818.1518.150.78%9,244,449
Dec 4, 202518.2218.3617.7718.0118.01-1.10%13,511,040
Dec 3, 202518.7118.7618.2018.2118.21-2.93%14,900,026
Dec 2, 202519.0119.0818.7418.7618.76-1.26%8,219,001
Dec 1, 202518.8519.0818.7019.0019.000.58%9,698,745
Nov 28, 202518.7018.9418.6818.8918.890.80%7,486,129
Nov 27, 202518.9019.0518.7318.7418.74-1.26%10,215,430
Nov 26, 202519.0219.3518.9618.9818.98-0.32%14,249,940
Nov 25, 202519.0019.2718.9919.0419.040.21%14,221,850
Nov 24, 202518.3319.1218.2819.0019.003.71%19,298,630
Nov 21, 202518.7118.9518.2018.3218.32-3.17%14,717,465
Nov 20, 202519.0219.2318.7318.9218.92-0.21%9,280,388
Nov 19, 202519.2619.3018.9018.9618.96-1.20%9,240,105
Nov 18, 202519.0019.2618.9519.1919.190.52%10,440,160
Nov 17, 202518.8519.2918.8119.0919.090.79%11,396,750
Nov 14, 202519.1019.3418.9418.9418.94-2.62%14,859,250
Nov 13, 202518.9219.5218.8019.4519.452.80%18,471,520
Nov 12, 202519.2019.2018.8118.9218.92-1.41%10,789,040
Nov 11, 202519.2819.4519.1719.1919.19-0.42%11,012,590
Nov 10, 202519.2719.4019.1519.2719.270.10%10,336,030
Nov 7, 202519.2519.4719.2519.2519.25-0.77%11,383,150
Nov 6, 202519.4319.4519.2319.4019.400.10%11,090,900
Nov 5, 202519.4019.5419.2119.3819.38-1.47%14,672,720
Nov 4, 202519.8520.0819.5619.6719.67-1.55%15,438,110
Nov 3, 202519.9920.0919.8019.9819.98-0.05%15,208,290
Oct 31, 202519.7520.1319.6519.9919.991.16%17,918,550
Oct 30, 202520.0520.1919.7119.7619.76-1.79%19,073,390
Oct 29, 202520.0020.2719.6820.1220.12-0.79%33,259,260
Oct 28, 202519.2920.8419.0720.2820.285.02%55,495,070
Oct 27, 202519.2019.4019.1819.3119.310.63%14,716,120
Oct 24, 202519.2019.2919.1119.1919.190.16%13,598,170
Oct 23, 202519.0619.1718.6019.1619.160.84%15,318,090
Oct 22, 202519.0219.1418.9519.0019.00-0.99%11,979,540
Oct 21, 202519.0619.3118.9119.1919.190.73%16,919,490
Oct 20, 202519.2719.3919.0019.0519.05-0.52%14,169,730
Oct 17, 202519.9019.9019.1119.1519.15-3.28%19,167,490
Oct 16, 202519.8020.0519.5419.8019.80-0.10%16,272,430
Oct 15, 202519.9019.9019.5119.8219.820.87%15,244,190
Oct 14, 202520.1220.3519.5719.6519.65-2.34%22,647,800