INESA Intelligent Tech Inc. (SHA:600602)
China · Delayed Price · Currency is CNY 21.17
+0.22 (1.05%)
Sep 12, 2025, 2:45 PM CST
INESA Intelligent Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 22.46 | 22.67 | 22.21 | 22.23 | 22.23 | -1.42% | 26,846,403 |
| Aug 6, 2025 | 22.41 | 22.77 | 22.20 | 22.55 | 22.55 | 0.58% | 29,859,584 |
| Aug 5, 2025 | 22.52 | 22.59 | 22.23 | 22.42 | 22.42 | -0.36% | 23,206,113 |
| Aug 4, 2025 | 22.46 | 22.66 | 22.33 | 22.50 | 22.50 | -1.53% | 31,886,654 |
| Aug 1, 2025 | 22.37 | 22.92 | 21.96 | 22.85 | 22.85 | 2.97% | 53,339,411 |
| Jul 31, 2025 | 22.10 | 22.65 | 22.10 | 22.19 | 22.19 | 0.45% | 35,928,470 |
| Jul 30, 2025 | 22.37 | 22.65 | 22.01 | 22.09 | 22.09 | -2.08% | 33,345,487 |
| Jul 29, 2025 | 22.80 | 22.96 | 22.25 | 22.56 | 22.56 | -2.46% | 47,958,277 |
| Jul 28, 2025 | 23.47 | 23.60 | 22.80 | 23.13 | 23.13 | -1.45% | 63,548,290 |
| Jul 25, 2025 | 23.57 | 24.06 | 23.18 | 23.47 | 23.47 | 2.04% | 81,788,715 |
| Jul 24, 2025 | 22.40 | 23.32 | 22.40 | 23.00 | 22.96 | 1.55% | 66,445,706 |
| Jul 23, 2025 | 21.60 | 22.92 | 21.50 | 22.65 | 22.61 | 3.52% | 61,046,697 |
| Jul 22, 2025 | 22.01 | 22.46 | 21.80 | 21.88 | 21.84 | -1.80% | 47,087,077 |
| Jul 21, 2025 | 22.63 | 22.95 | 22.16 | 22.28 | 22.24 | -3.72% | 65,007,065 |
| Jul 18, 2025 | 22.45 | 23.46 | 22.30 | 23.14 | 23.09 | 3.67% | 86,094,850 |
| Jul 17, 2025 | 22.07 | 22.60 | 21.78 | 22.32 | 22.28 | 0.22% | 53,352,025 |
| Jul 16, 2025 | 22.60 | 23.17 | 22.10 | 22.27 | 22.23 | -2.07% | 78,050,396 |
| Jul 15, 2025 | 21.40 | 23.00 | 21.32 | 22.74 | 22.70 | 4.89% | 102,028,197 |
| Jul 14, 2025 | 21.94 | 22.22 | 21.45 | 21.68 | 21.64 | 1.88% | 93,655,871 |
| Jul 11, 2025 | 20.03 | 22.00 | 19.86 | 21.28 | 21.24 | 5.66% | 88,240,020 |
| Jul 10, 2025 | 19.90 | 20.50 | 19.68 | 20.14 | 20.10 | 0.90% | 33,151,895 |
| Jul 9, 2025 | 20.05 | 20.20 | 19.90 | 19.96 | 19.92 | -0.45% | 20,008,466 |
| Jul 8, 2025 | 19.63 | 20.09 | 19.49 | 20.05 | 20.01 | 2.19% | 28,037,140 |
| Jul 7, 2025 | 19.81 | 19.87 | 19.55 | 19.62 | 19.58 | -1.85% | 23,803,176 |