Skip to main content
logo
INESA Intelligent Tech Inc. (SHA:600602)
China flag China · Delayed Price · Currency is CNY
16.05
-0.16 (-0.99%)
Sep 30, 2026, 3:00 PM CST

INESA Intelligent Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202616.3016.3316.0216.0516.05-0.99%9,897,626
Sep 29, 202616.1916.3816.1316.2116.21-0.12%9,450,070
Sep 28, 202616.6816.8116.1016.2316.23-2.70%13,189,616
Sep 24, 202616.8216.9916.6616.6816.68-1.42%9,783,623
Sep 23, 202617.2117.2216.9116.9216.92-1.69%13,037,007
Sep 22, 202617.4017.4817.1017.2117.210.06%19,373,122
Sep 21, 202617.1017.2417.0817.2017.200.70%15,120,360
Sep 18, 202617.0517.1516.9617.0817.081.18%15,909,240
Sep 17, 202616.7317.0916.6916.8816.880.30%13,256,760
Sep 16, 202616.6416.9316.4616.8316.830.84%15,103,987
Sep 15, 202616.9817.0916.6716.6916.69-1.48%15,411,548
Sep 14, 202616.9017.2016.8616.9416.940.30%14,433,567
Sep 11, 202617.0017.1416.6516.8916.89-1.69%17,969,951
Sep 10, 202617.1317.2816.9417.1817.18-0.69%14,358,481
Sep 9, 202617.5017.7117.1817.3017.30-2.04%26,851,060
Sep 8, 202618.1218.3117.6417.6617.66-1.83%22,326,680
Sep 7, 202617.7718.0517.6317.9917.990.56%16,429,000
Sep 4, 202618.4418.6017.8517.8917.89-2.08%24,638,202
Sep 3, 202618.6718.7018.2018.2718.27-1.19%19,202,309
Sep 2, 202618.8118.9818.4518.4918.49-3.14%24,453,820
Sep 1, 202618.5619.1818.5619.0919.091.70%36,287,870
Aug 31, 202618.1918.9218.0818.7718.770.48%30,133,143
Aug 28, 202618.5019.0618.4018.6818.681.69%36,893,032
Aug 27, 202618.2018.4418.1018.3718.371.55%23,790,789
Aug 26, 202618.4518.6017.9318.0918.09-1.74%25,056,982
Aug 25, 202618.2818.9318.1618.4118.41-1.45%33,451,100
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