Insigma Technology Co., Ltd. (SHA:600797)
China · Delayed Price · Currency is CNY 7.24
+0.02 (0.28%)
Jun 12, 2026, 3:00 PM CST
Insigma Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 7.31 | 7.35 | 7.18 | 7.24 | 7.24 | 0.28% | 17,917,100 |
| Jun 11, 2026 | 7.52 | 7.56 | 7.18 | 7.22 | 7.22 | -5.74% | 27,675,808 |
| Jun 10, 2026 | 7.39 | 7.70 | 7.35 | 7.66 | 7.66 | 2.41% | 31,762,596 |
| Jun 9, 2026 | 7.40 | 7.61 | 7.26 | 7.48 | 7.48 | 1.91% | 23,986,293 |
| Jun 8, 2026 | 7.30 | 7.59 | 7.22 | 7.34 | 7.34 | -4.30% | 28,055,037 |
| Jun 5, 2026 | 7.56 | 7.93 | 7.54 | 7.67 | 7.67 | 1.05% | 34,717,990 |
| Jun 4, 2026 | 7.80 | 7.87 | 7.55 | 7.59 | 7.59 | -4.77% | 43,155,919 |
| Jun 3, 2026 | 7.88 | 8.05 | 7.77 | 7.97 | 7.97 | -3.39% | 59,713,622 |
| Jun 2, 2026 | 8.15 | 8.55 | 8.05 | 8.25 | 8.25 | 6.18% | 104,518,700 |
| Jun 1, 2026 | 7.47 | 7.77 | 7.47 | 7.77 | 7.77 | 10.06% | 23,640,180 |
| May 29, 2026 | 7.40 | 7.46 | 7.02 | 7.06 | 7.06 | -4.34% | 28,937,810 |
| May 28, 2026 | 7.38 | 7.48 | 7.21 | 7.38 | 7.38 | -0.81% | 28,015,250 |
| May 27, 2026 | 7.87 | 7.93 | 7.42 | 7.44 | 7.44 | -9.16% | 55,635,689 |
| May 26, 2026 | 8.48 | 8.49 | 8.09 | 8.19 | 8.19 | -3.76% | 28,089,220 |
| May 25, 2026 | 8.70 | 8.72 | 8.49 | 8.51 | 8.51 | -2.18% | 22,980,410 |
| May 22, 2026 | 8.71 | 8.82 | 8.58 | 8.70 | 8.70 | 0.12% | 17,764,882 |
| May 21, 2026 | 8.97 | 9.00 | 8.66 | 8.69 | 8.69 | -2.69% | 28,303,829 |
| May 20, 2026 | 9.15 | 9.20 | 8.89 | 8.93 | 8.93 | -2.93% | 28,193,075 |
| May 19, 2026 | 9.08 | 9.22 | 8.99 | 9.20 | 9.20 | 1.77% | 29,021,322 |
| May 18, 2026 | 8.99 | 9.08 | 8.93 | 9.04 | 9.04 | 0.56% | 18,484,417 |
| May 15, 2026 | 8.97 | 9.16 | 8.91 | 8.99 | 8.99 | 0.22% | 23,865,295 |
| May 14, 2026 | 9.37 | 9.41 | 8.97 | 8.97 | 8.97 | -3.13% | 34,103,540 |
| May 13, 2026 | 9.05 | 9.34 | 9.03 | 9.26 | 9.26 | 1.87% | 29,619,740 |
| May 12, 2026 | 9.20 | 9.26 | 9.07 | 9.09 | 9.09 | -2.88% | 35,430,670 |
| May 11, 2026 | 9.30 | 9.68 | 9.15 | 9.36 | 9.36 | 1.74% | 54,653,170 |
| May 8, 2026 | 9.17 | 9.30 | 9.09 | 9.20 | 9.20 | 0.33% | 29,054,560 |
| May 7, 2026 | 9.08 | 9.19 | 9.01 | 9.17 | 9.17 | 1.55% | 29,697,480 |
| May 6, 2026 | 8.86 | 9.11 | 8.85 | 9.03 | 9.03 | 3.08% | 35,643,160 |
| Apr 30, 2026 | 8.76 | 8.90 | 8.68 | 8.76 | 8.76 | -0.68% | 22,755,760 |
| Apr 29, 2026 | 8.70 | 8.92 | 8.70 | 8.82 | 8.82 | 1.61% | 20,445,390 |
| Apr 28, 2026 | 8.86 | 8.93 | 8.67 | 8.68 | 8.68 | -2.69% | 25,212,890 |
| Apr 27, 2026 | 9.06 | 9.07 | 8.81 | 8.92 | 8.92 | -1.98% | 26,713,950 |
| Apr 24, 2026 | 9.10 | 9.31 | 8.87 | 9.10 | 9.10 | -0.55% | 37,435,650 |
| Apr 23, 2026 | 9.13 | 9.30 | 9.10 | 9.15 | 9.15 | -0.44% | 28,414,390 |
| Apr 22, 2026 | 9.07 | 9.25 | 9.01 | 9.19 | 9.19 | 0.77% | 31,341,810 |
| Apr 21, 2026 | 9.35 | 9.35 | 9.09 | 9.12 | 9.12 | -3.90% | 46,286,830 |
| Apr 20, 2026 | 9.28 | 9.66 | 9.18 | 9.49 | 9.49 | 1.39% | 57,930,270 |
| Apr 17, 2026 | 9.50 | 9.62 | 9.33 | 9.36 | 9.36 | -1.47% | 36,972,450 |
| Apr 16, 2026 | 9.22 | 9.58 | 9.15 | 9.50 | 9.50 | 3.83% | 51,302,970 |
| Apr 15, 2026 | 9.26 | 9.30 | 9.10 | 9.15 | 9.15 | -1.08% | 21,632,800 |
| Apr 14, 2026 | 9.24 | 9.36 | 9.16 | 9.25 | 9.25 | 1.43% | 27,394,440 |
| Apr 13, 2026 | 9.03 | 9.19 | 8.95 | 9.12 | 9.12 | - | 18,647,250 |
| Apr 10, 2026 | 9.10 | 9.22 | 9.06 | 9.12 | 9.12 | 1.22% | 24,078,580 |
| Apr 9, 2026 | 9.09 | 9.11 | 8.97 | 9.01 | 9.01 | -2.49% | 26,866,900 |
| Apr 8, 2026 | 8.90 | 9.24 | 8.89 | 9.24 | 9.24 | 6.45% | 43,828,920 |
| Apr 7, 2026 | 8.73 | 8.78 | 8.58 | 8.68 | 8.68 | -0.69% | 16,573,000 |
| Apr 3, 2026 | 8.93 | 8.94 | 8.70 | 8.74 | 8.74 | -1.24% | 15,767,670 |
| Apr 2, 2026 | 9.01 | 9.10 | 8.80 | 8.85 | 8.85 | -2.96% | 20,803,610 |
| Apr 1, 2026 | 9.10 | 9.23 | 9.04 | 9.12 | 9.12 | 2.01% | 25,587,600 |
| Mar 31, 2026 | 9.01 | 9.17 | 8.92 | 8.94 | 8.94 | -1.43% | 19,725,000 |