INESA Intelligent Tech Inc. (SHA:600602)
China flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202519.2019.2919.1119.1919.190.16%13,598,171
Oct 23, 202519.0619.1718.6019.1619.160.84%15,318,096
Oct 22, 202519.0219.1418.9519.0019.00-0.99%11,979,543
Oct 21, 202519.0619.3118.9119.1919.190.73%16,919,491
Oct 20, 202519.2719.3919.0019.0519.05-0.52%14,169,736
Oct 17, 202519.9019.9019.1119.1519.15-3.28%19,167,495
Oct 16, 202519.8020.0519.5419.8019.80-0.10%16,272,433
Oct 15, 202519.9019.9019.5119.8219.820.87%15,244,195
Oct 14, 202520.1220.3519.5719.6519.65-2.34%22,647,801
Oct 13, 202519.6020.2019.3820.1220.12-0.45%20,161,785
Oct 10, 202520.8520.8520.1520.2120.21-3.53%28,876,135
Oct 9, 202520.3521.1520.3320.9520.952.24%30,018,234
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