Skip to main content
logo
INESA Intelligent Tech Inc. (SHA:600602)
China flag China · Delayed Price · Currency is CNY
17.35
+0.18 (1.05%)
Jul 13, 2026, 3:00 PM CST

INESA Intelligent Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202616.6817.6616.5217.1717.170.53%59,578,710
Jul 9, 202616.4817.0915.9017.0817.084.27%70,763,550
Jul 8, 202614.9616.3814.9616.3816.3810.01%39,836,721
Jul 7, 202615.6315.6314.8214.8914.89-3.69%17,827,241
Jul 6, 202615.9115.9815.4515.4615.46-3.44%17,916,680
Jul 3, 202615.8616.1515.8116.0116.010.63%15,523,530
Jul 2, 202616.4816.5315.8615.9115.91-2.39%23,274,130
Jul 1, 202616.0016.8315.9516.3016.301.37%26,465,760
Jun 30, 202615.6916.3815.3516.0816.084.08%23,678,500
Jun 29, 202615.8015.9515.2715.4515.45-1.90%23,881,780
Jun 26, 202616.8016.9915.7015.7515.75-7.46%33,617,140
Jun 25, 202617.5717.7416.8617.0217.02-3.35%28,566,100
Jun 24, 202617.6017.8217.2717.6117.61-0.79%20,720,890
Jun 23, 202618.5018.5017.7117.7517.75-4.21%28,379,660
Jun 22, 202618.1218.5417.8118.5318.532.77%33,935,861
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