Skip to main content
logo
INESA Intelligent Tech Inc. (SHA:600602)
China flag China · Delayed Price · Currency is CNY
20.49
-0.01 (-0.05%)
Sep 30, 2025, 3:00 PM CST

INESA Intelligent Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202520.7520.8320.4820.4920.49-0.05%19,525,462
Sep 29, 202520.4120.6520.1620.5020.500.49%18,433,795
Sep 26, 202521.3021.3020.4020.4020.40-4.90%33,682,591
Sep 25, 202521.2921.8021.1521.4521.451.95%43,130,863
Sep 24, 202520.2621.0620.1821.0421.042.89%29,145,558
Sep 23, 202521.0021.0920.0020.4520.45-2.53%30,866,244
Sep 22, 202520.6520.9920.4820.9820.981.94%22,382,684
Sep 19, 202520.8221.0120.5020.5820.58-1.91%25,318,077
Sep 18, 202521.0921.8120.8020.9820.98-46,075,002
Sep 17, 202520.9621.1020.8020.9820.980.10%22,445,342
Sep 16, 202521.0121.0620.7520.9620.96-0.66%23,019,366
Sep 15, 202520.9821.5820.7221.1021.10-0.47%33,190,528
Sep 12, 202521.1421.8421.0621.2021.201.19%42,403,440
Sep 11, 202520.7920.9620.3220.9520.953.41%40,516,779
Sep 10, 202520.1520.4420.1520.2620.261.05%18,593,475
Sep 9, 202520.6520.6520.0520.0520.05-2.86%23,155,696
Sep 8, 202520.2021.0020.1020.6420.641.52%35,953,275
Sep 5, 202520.2520.3719.8820.3320.330.94%31,941,827
Sep 4, 202520.9621.0819.7820.1420.14-3.96%33,583,936
Sep 3, 202521.8922.0020.8820.9720.97-4.03%31,903,692
Sep 2, 202523.0723.0721.7021.8521.85-6.26%51,742,566
Sep 1, 202523.8024.2423.2023.3123.310.47%49,592,859
Aug 29, 202523.6323.6622.9223.2023.20-1.78%39,899,785
Aug 28, 202523.2023.6222.7123.6223.621.03%60,509,041
Aug 27, 202524.0024.6823.3623.3823.38-1.18%81,564,285
Aug 26, 202523.8224.2223.5023.6623.66-1.50%54,559,819
Aug 25, 202523.6424.4223.4824.0224.022.04%83,306,765
Aug 22, 202523.4223.9223.3023.5423.540.47%60,545,648
Aug 21, 202523.5623.8223.1623.4323.43-0.13%44,098,524
Aug 20, 202522.7923.4622.6123.4623.462.00%51,159,623
Aug 19, 202522.8523.6822.7423.0023.000.17%50,043,129
Aug 18, 202522.4923.0622.4522.9622.962.59%51,587,311
Aug 15, 202522.0622.4521.9022.3822.381.31%27,328,658
Aug 14, 202522.5822.6222.0722.0922.09-1.78%32,719,478
Aug 13, 202521.9122.7821.7822.4922.492.41%47,021,687
Aug 12, 202521.7322.0821.6621.9621.960.73%22,708,175
Aug 11, 202521.5721.9421.5721.8021.801.16%22,851,245
Aug 8, 202522.2322.2821.5521.5521.55-3.06%32,450,529
Aug 7, 202522.4622.6722.2122.2322.23-1.42%26,846,403
Aug 6, 202522.4122.7722.2022.5522.550.58%29,859,584
Aug 5, 202522.5222.5922.2322.4222.42-0.36%23,206,113
Aug 4, 202522.4622.6622.3322.5022.50-1.53%31,886,654
Aug 1, 202522.3722.9221.9622.8522.852.97%53,339,411
Jul 31, 202522.1022.6522.1022.1922.190.45%35,928,470
Jul 30, 202522.3722.6522.0122.0922.09-2.08%33,345,487
Jul 29, 202522.8022.9622.2522.5622.56-2.46%47,958,277
Jul 28, 202523.4723.6022.8023.1323.13-1.45%63,548,290
Jul 25, 202523.5724.0623.1823.4723.472.04%81,788,715
Jul 24, 202522.4023.3222.4023.0022.961.55%66,445,706
Jul 23, 202521.6022.9221.5022.6522.613.52%61,046,697