Skip to main content
logo
INESA Intelligent Tech Inc. (SHA:600602)
China flag China · Delayed Price · Currency is CNY
18.68
+0.38 (2.08%)
Aug 24, 2026, 3:00 PM CST

INESA Intelligent Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202618.2018.6817.6818.6818.682.08%36,998,461
Aug 21, 202618.6218.7018.0818.3018.30-3.53%32,374,630
Aug 20, 202619.0019.0918.5218.9718.971.44%34,389,814
Aug 19, 202618.5619.1818.5018.7018.70-2.96%43,627,528
Aug 18, 202619.7619.8619.0819.2719.27-4.37%59,041,699
Aug 17, 202620.0020.3019.5020.1520.15-1.99%83,740,865
Aug 14, 202619.3020.9719.2220.5620.566.20%112,998,191
Aug 13, 202621.7221.7219.3419.3619.36-4.40%139,665,176
Aug 12, 202620.2520.2520.2520.2520.259.99%20,133,360
Aug 11, 202618.2818.5717.7518.4118.412.28%54,040,168
Aug 10, 202618.0818.0917.6118.0018.000.39%28,263,855
Aug 7, 202618.2918.3117.7017.9317.93-1.16%38,374,489
Aug 6, 202618.2518.5917.9018.1418.14-2.21%45,792,279
Aug 5, 202618.2018.7418.1918.5518.55-62,166,004
Aug 4, 202618.0018.6317.9418.5518.555.10%61,926,160
Aug 3, 202617.8818.1517.5117.6517.650.17%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