Skip to main content
logo
INESA Intelligent Tech Inc. (SHA:600602)
China flag China · Delayed Price · Currency is CNY
18.03
+0.26 (1.46%)
Jun 18, 2026, 3:00 PM CST

INESA Intelligent Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202617.8818.2117.5318.0318.031.46%26,270,520
Jun 17, 202617.7018.0017.6117.7717.77-0.50%19,724,194
Jun 16, 202617.6517.9417.3517.8617.861.08%20,516,030
Jun 15, 202617.2817.7017.2117.6717.673.33%23,087,120
Jun 12, 202616.9817.4616.6217.1017.102.58%27,058,700
Jun 11, 202617.5017.5016.6016.6716.67-5.07%29,318,290
Jun 10, 202617.5818.2317.4917.5617.561.04%31,748,520
Jun 9, 202617.3017.4616.9817.3817.381.52%19,640,582
Jun 8, 202617.3017.7916.9217.1217.12-4.73%28,253,872
Jun 5, 202618.3518.5017.8117.9717.97-2.07%25,980,080
Jun 4, 202618.3018.5418.1818.3518.35-1.56%21,575,780
Jun 3, 202618.8119.0618.5018.6418.64-2.66%26,100,880
Jun 2, 202618.8419.2918.0619.1519.152.79%33,892,620
Jun 1, 202618.4218.9518.4018.6318.630.81%21,840,670
May 29, 202619.3919.5818.4018.4818.48-4.64%31,585,210
May 28, 202619.1719.5019.0219.3819.381.68%28,525,630
May 27, 202620.0020.0019.0019.0619.06-4.84%35,301,260
May 26, 202620.6120.7119.7220.0320.03-4.21%41,387,710
May 25, 202621.2721.4820.5120.9120.91-1.65%37,880,800
May 22, 202621.1221.3620.8821.2621.261.14%27,254,840
May 21, 202622.6022.6521.0021.0221.02-6.12%51,677,240
May 20, 202623.0023.2922.3322.3922.39-3.86%46,339,770
May 19, 202622.7823.3322.3023.2923.292.24%54,065,700
May 18, 202622.8823.4122.6022.7822.782.15%48,611,190
May 15, 202622.6623.3022.0622.3022.30-1.63%50,416,620
May 14, 202624.2324.2422.6622.6722.67-4.91%66,354,630
May 13, 202622.4324.1922.2823.8423.845.72%92,284,250
May 12, 202623.0223.0622.3722.5522.55-2.76%49,598,740
May 11, 202623.2023.7622.8723.1923.190.91%69,340,260
May 8, 202623.2023.3322.6622.9822.98-1.12%46,447,100
May 7, 202622.9723.2722.8923.2423.242.20%61,777,100
May 6, 202622.1022.9822.1022.7422.744.46%59,180,400
Apr 30, 202621.8822.1021.6221.7721.77-0.37%31,769,100
Apr 29, 202621.3822.1421.3221.8521.851.20%38,114,590
Apr 28, 202622.3022.4721.4521.5921.59-4.43%53,761,510
Apr 27, 202622.2322.7521.6022.5922.591.67%49,438,760
Apr 24, 202622.5222.6721.8622.2222.22-2.63%61,417,140
Apr 23, 202623.1923.5822.7122.8222.82-2.40%56,785,440
Apr 22, 202622.7523.4522.6823.3823.381.56%69,434,250
Apr 21, 202623.7623.7722.2923.0223.02-2.95%89,145,820
Apr 20, 202624.1624.3623.5523.7223.72-1.50%75,674,540
Apr 17, 202624.2624.5223.9224.0824.08-2.23%85,763,280
Apr 16, 202623.9324.9523.9324.6324.633.05%104,984,400
Apr 15, 202624.4624.5723.7223.9023.90-2.33%74,017,970
Apr 14, 202624.8825.2324.2124.4724.470.29%95,682,780
Apr 13, 202623.9124.6023.5424.4024.401.33%87,141,580
Apr 10, 202625.1025.8024.0724.0824.08-1.23%118,967,400
Apr 9, 202624.3324.9324.1824.3824.38-2.67%94,352,530
Apr 8, 202624.8325.1924.4325.0525.054.16%158,952,700
Apr 7, 202624.3924.9823.8724.0524.05-1.39%158,431,500