Skip to main content
logo
INESA Intelligent Tech Inc. (SHA:600602)
China flag China · Delayed Price · Currency is CNY
14.21
-0.61 (-4.12%)
Oct 30, 2026, 2:54 PM CST

INESA Intelligent Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202614.5014.9014.1714.2114.21-4.12%14,013,316
Oct 29, 202615.2015.2414.8114.8214.82-3.20%14,848,225
Oct 28, 202615.3415.4915.1115.3115.311.32%14,471,246
Oct 27, 202616.0316.1615.1015.1115.11-5.74%18,707,419
Oct 26, 202615.8316.2915.7316.0316.030.63%19,044,522
Oct 23, 202615.2316.0014.9015.9315.932.64%23,102,549
Oct 22, 202616.0116.1015.4815.5215.52-3.00%17,965,332
Oct 21, 202616.0916.2015.8116.0016.001.07%23,033,640
Oct 20, 202615.5115.9415.3415.8315.831.74%15,888,990
Oct 19, 202615.1015.6715.0415.5615.563.18%17,313,507
Oct 16, 202615.5215.6914.9415.0815.08-1.44%12,758,600
Oct 15, 202615.4215.7915.2815.3015.30-3.16%13,748,363
Oct 14, 202615.8016.0315.6515.8015.80-0.50%13,118,333
Oct 13, 202615.5815.9415.3515.8815.880.76%12,183,894
Oct 12, 202616.0516.0715.7515.7615.76-1.38%9,470,677
Oct 9, 202615.6416.0215.3215.9815.981.72%15,534,943
Oct 8, 202616.0516.1715.6515.7115.71-2.12%12,782,486
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