Skip to main content
logo
INESA Intelligent Tech Inc. (SHA:600602)
China flag China · Delayed Price · Currency is CNY
17.65
+0.03 (0.17%)
Aug 3, 2026, 3:00 PM CST

INESA Intelligent Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202617.8818.1517.5117.65-0.17%53,165,007
Jul 31, 202616.7517.6216.7117.6217.629.99%43,128,120
Jul 30, 202616.8217.1916.0116.0216.02-5.43%42,118,030
Jul 29, 202617.2917.4516.0616.9416.94-2.02%46,776,605
Jul 28, 202617.3017.7717.1017.2917.29-2.24%31,980,472
Jul 27, 202617.1617.7416.8117.7317.692.31%44,826,792
Jul 24, 202618.3718.7417.3017.3317.29-8.98%73,880,744
Jul 23, 202619.6420.1019.0019.0418.99-6.07%86,781,857
Jul 22, 202618.6021.0018.1320.2720.225.90%123,375,900
Jul 21, 202618.6019.7117.4519.1419.09-0.67%99,372,968
Jul 20, 202618.2519.5018.1019.2719.224.56%93,818,346
Jul 17, 202618.3719.2617.9418.4318.390.93%109,289,682
Jul 16, 202616.5318.2616.4018.2618.2210.00%34,254,636
Jul 15, 202616.4516.9216.2016.6016.560.91%32,725,763
Jul 14, 202617.1517.4915.6816.4516.41-5.19%49,279,341
Jul 13, 202617.0017.7417.0017.3517.311.05%53,727,725
Jul 10, 202616.6817.6616.5217.1717.130.53%59,578,712
Jul 9, 202616.4817.0915.9017.0817.044.27%70,763,559
Jul 8, 202614.9616.3814.9616.3816.3410.01%39,836,721
Jul 7, 202615.6315.6314.8214.8914.85-3.69%17,827,241
Jul 6, 202615.9115.9815.4515.4615.42-3.44%17,916,687
Jul 3, 202615.8616.1515.8116.0115.970.63%15,523,535
Jul 2, 202616.4816.5315.8615.9115.87-2.39%23,274,130
Jul 1, 202616.0016.8315.9516.3016.261.37%26,465,767
Jun 30, 202615.6916.3815.3516.0816.044.08%23,678,502
Jun 29, 202615.8015.9515.2715.4515.41-1.90%23,881,783
Jun 26, 202616.8016.9915.7015.7515.71-7.46%33,617,141
Jun 25, 202617.5717.7416.8617.0216.98-3.35%28,566,101
Jun 24, 202617.6017.8217.2717.6117.57-0.79%20,720,893
Jun 23, 202618.5018.5017.7117.7517.71-4.21%28,379,660
Jun 22, 202618.1218.5417.8118.5318.492.77%33,935,861
Jun 18, 202617.8818.2117.5318.0317.991.46%26,270,520
Jun 17, 202617.7018.0017.6117.7717.73-0.50%19,724,190
Jun 16, 202617.6517.9417.3517.8617.821.08%20,516,030
Jun 15, 202617.2817.7017.2117.6717.633.33%23,087,120
Jun 12, 202616.9817.4616.6217.1017.062.58%27,058,700
Jun 11, 202617.5017.5016.6016.6716.63-5.07%29,318,290
Jun 10, 202617.5818.2317.4917.5617.521.04%31,748,520
Jun 9, 202617.3017.4616.9817.3817.341.52%19,640,582
Jun 8, 202617.3017.7916.9217.1217.08-4.73%28,253,872
Jun 5, 202618.3518.5017.8117.9717.93-2.07%25,980,080
Jun 4, 202618.3018.5418.1818.3518.31-1.56%21,575,780
Jun 3, 202618.8119.0618.5018.6418.59-2.66%26,100,880
Jun 2, 202618.8419.2918.0619.1519.102.79%33,892,620
Jun 1, 202618.4218.9518.4018.6318.580.81%21,840,670
May 29, 202619.3919.5818.4018.4818.44-4.64%31,585,210
May 28, 202619.1719.5019.0219.3819.331.68%28,525,630
May 27, 202620.0020.0019.0019.0619.01-4.84%35,301,260
May 26, 202620.6120.7119.7220.0319.98-4.21%41,387,710
May 25, 202621.2721.4820.5120.9120.86-1.65%37,880,800