Insigma Technology Co., Ltd. (SHA:600797)
China · Delayed Price · Currency is CNY 6.45
-0.04 (-0.62%)
Sep 30, 2026, 3:00 PM CST
Insigma Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.51 | 6.53 | 6.42 | 6.45 | 6.45 | -0.62% | 7,286,166 |
| Sep 29, 2026 | 6.40 | 6.54 | 6.38 | 6.49 | 6.49 | 1.09% | 7,919,812 |
| Sep 28, 2026 | 6.53 | 6.57 | 6.37 | 6.42 | 6.42 | -1.38% | 10,337,945 |
| Sep 24, 2026 | 6.61 | 6.64 | 6.50 | 6.51 | 6.51 | -1.66% | 9,184,476 |
| Sep 23, 2026 | 6.78 | 6.78 | 6.61 | 6.62 | 6.62 | -2.22% | 11,159,964 |
| Sep 22, 2026 | 6.74 | 6.84 | 6.71 | 6.77 | 6.77 | 0.74% | 17,677,500 |
| Sep 21, 2026 | 6.61 | 6.72 | 6.61 | 6.72 | 6.72 | 1.66% | 13,095,887 |
| Sep 18, 2026 | 6.57 | 6.65 | 6.57 | 6.61 | 6.61 | 1.23% | 10,200,209 |
| Sep 17, 2026 | 6.55 | 6.63 | 6.51 | 6.53 | 6.53 | -1.06% | 9,834,167 |
| Sep 16, 2026 | 6.62 | 6.64 | 6.52 | 6.60 | 6.60 | - | 11,737,801 |
| Sep 15, 2026 | 6.73 | 6.78 | 6.60 | 6.60 | 6.60 | -1.49% | 9,745,000 |
| Sep 14, 2026 | 6.67 | 6.82 | 6.66 | 6.70 | 6.70 | 0.60% | 9,967,906 |
| Sep 11, 2026 | 6.72 | 6.73 | 6.59 | 6.66 | 6.66 | -1.62% | 12,075,700 |
| Sep 10, 2026 | 6.82 | 6.83 | 6.73 | 6.77 | 6.77 | -1.31% | 9,729,427 |
| Sep 9, 2026 | 6.94 | 6.94 | 6.78 | 6.86 | 6.86 | -0.87% | 14,643,600 |
| Sep 8, 2026 | 6.89 | 6.97 | 6.84 | 6.92 | 6.92 | 0.58% | 11,599,610 |
| Sep 7, 2026 | 6.95 | 6.96 | 6.84 | 6.88 | 6.88 | -1.15% | 14,924,500 |
| Sep 4, 2026 | 6.97 | 7.09 | 6.92 | 6.96 | 6.96 | 0.58% | 19,788,222 |
| Sep 3, 2026 | 7.00 | 7.09 | 6.90 | 6.92 | 6.92 | -1.14% | 12,538,700 |
| Sep 2, 2026 | 7.00 | 7.07 | 6.92 | 7.00 | 7.00 | -1.13% | 14,800,100 |
| Sep 1, 2026 | 6.90 | 7.12 | 6.88 | 7.08 | 7.08 | 2.46% | 26,906,959 |
| Aug 31, 2026 | 6.80 | 6.93 | 6.71 | 6.91 | 6.91 | 0.73% | 16,076,100 |
| Aug 28, 2026 | 6.80 | 6.93 | 6.80 | 6.86 | 6.86 | 0.88% | 18,674,901 |
| Aug 27, 2026 | 6.77 | 6.80 | 6.73 | 6.80 | 6.80 | 0.44% | 11,785,060 |
| Aug 26, 2026 | 6.76 | 6.81 | 6.71 | 6.77 | 6.77 | 0.15% | 11,392,000 |
| Aug 25, 2026 | 6.61 | 6.78 | 6.59 | 6.76 | 6.76 | 1.50% | 11,242,200 |
| Aug 24, 2026 | 6.79 | 6.79 | 6.58 | 6.66 | 6.66 | -1.48% | 13,021,710 |
| Aug 21, 2026 | 6.70 | 6.79 | 6.61 | 6.76 | 6.76 | -0.73% | 12,562,614 |
| Aug 20, 2026 | 6.80 | 6.82 | 6.75 | 6.81 | 6.81 | 1.04% | 15,063,340 |
| Aug 19, 2026 | 7.02 | 7.03 | 6.71 | 6.74 | 6.74 | -4.40% | 23,183,704 |
| Aug 18, 2026 | 7.15 | 7.16 | 6.98 | 7.05 | 7.05 | -2.22% | 29,121,710 |
| Aug 17, 2026 | 7.22 | 7.26 | 7.10 | 7.21 | 7.21 | -1.10% | 28,315,503 |
| Aug 14, 2026 | 7.31 | 7.38 | 7.12 | 7.29 | 7.29 | -1.09% | 41,502,700 |
| Aug 13, 2026 | 7.39 | 7.83 | 7.36 | 7.37 | 7.37 | -0.41% | 58,264,530 |
| Aug 12, 2026 | 7.51 | 7.59 | 7.38 | 7.40 | 7.40 | -2.25% | 47,185,123 |
| Aug 11, 2026 | 7.58 | 7.78 | 7.37 | 7.57 | 7.57 | 1.47% | 69,430,729 |
| Aug 10, 2026 | 7.18 | 7.63 | 7.11 | 7.46 | 7.46 | 4.19% | 62,272,281 |
| Aug 7, 2026 | 7.30 | 7.31 | 7.02 | 7.16 | 7.16 | -2.32% | 44,001,385 |
| Aug 6, 2026 | 7.25 | 7.48 | 7.22 | 7.33 | 7.33 | -1.21% | 50,233,553 |
| Aug 5, 2026 | 7.30 | 7.70 | 7.24 | 7.42 | 7.42 | 1.37% | 76,064,296 |
| Aug 4, 2026 | 7.23 | 7.45 | 7.23 | 7.32 | 7.32 | 1.67% | 48,509,130 |
| Aug 3, 2026 | 7.15 | 7.28 | 7.06 | 7.20 | 7.20 | 2.27% | 44,506,884 |
| Jul 31, 2026 | 6.83 | 7.14 | 6.80 | 7.04 | 7.04 | 4.61% | 50,436,731 |
| Jul 30, 2026 | 6.81 | 6.98 | 6.72 | 6.73 | 6.73 | -2.18% | 29,053,256 |
| Jul 29, 2026 | 6.84 | 6.92 | 6.75 | 6.88 | 6.88 | 0.58% | 29,271,000 |
| Jul 28, 2026 | 6.67 | 6.90 | 6.62 | 6.84 | 6.84 | 0.74% | 29,880,554 |
| Jul 27, 2026 | 6.66 | 6.79 | 6.52 | 6.79 | 6.79 | 1.95% | 27,584,295 |
| Jul 24, 2026 | 7.05 | 7.05 | 6.66 | 6.66 | 6.66 | -7.11% | 46,386,217 |
| Jul 23, 2026 | 7.00 | 7.18 | 6.89 | 7.17 | 7.17 | -0.14% | 56,683,872 |
| Jul 22, 2026 | 6.78 | 7.26 | 6.66 | 7.18 | 7.18 | 5.43% | 95,989,740 |