Insigma Technology Co., Ltd. (SHA:600797)
China · Delayed Price · Currency is CNY 6.66
-0.10 (-1.48%)
Aug 24, 2026, 3:00 PM CST
Insigma Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,562,610 |
| 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% | 23,183,700 |
| 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% | 62,272,280 |
| 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% | 29,880,550 |
| 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 |
| Jul 21, 2026 | 6.91 | 6.97 | 6.65 | 6.81 | 6.81 | -0.58% | 94,687,901 |
| Jul 20, 2026 | 6.28 | 6.85 | 6.28 | 6.85 | 6.85 | 9.95% | 93,594,750 |
| Jul 17, 2026 | 6.46 | 6.60 | 6.18 | 6.23 | 6.23 | -4.15% | 30,317,015 |
| Jul 16, 2026 | 6.26 | 6.78 | 6.23 | 6.50 | 6.50 | 3.01% | 33,424,200 |
| Jul 15, 2026 | 6.11 | 6.40 | 6.11 | 6.31 | 6.31 | 1.77% | 20,693,697 |
| Jul 14, 2026 | 6.18 | 6.24 | 6.01 | 6.20 | 6.20 | - | 18,024,917 |
| Jul 13, 2026 | 6.44 | 6.52 | 6.18 | 6.20 | 6.20 | -4.32% | 22,071,733 |
| Jul 10, 2026 | 6.25 | 6.66 | 6.17 | 6.48 | 6.48 | 2.86% | 28,461,180 |
| Jul 9, 2026 | 6.30 | 6.36 | 6.17 | 6.33 | 6.30 | - | 19,314,900 |
| Jul 8, 2026 | 6.11 | 6.38 | 6.10 | 6.33 | 6.30 | 3.43% | 22,765,001 |
| Jul 7, 2026 | 6.33 | 6.33 | 6.08 | 6.12 | 6.09 | -3.16% | 16,918,612 |
| Jul 6, 2026 | 6.50 | 6.51 | 6.31 | 6.32 | 6.29 | -2.77% | 16,478,600 |
| Jul 3, 2026 | 6.44 | 6.56 | 6.43 | 6.50 | 6.47 | 0.62% | 16,785,653 |
| Jul 2, 2026 | 6.58 | 6.72 | 6.45 | 6.46 | 6.43 | -1.82% | 22,683,619 |
| Jul 1, 2026 | 6.41 | 6.69 | 6.41 | 6.58 | 6.55 | 2.81% | 26,736,780 |
| Jun 30, 2026 | 6.26 | 6.46 | 6.21 | 6.40 | 6.37 | 2.56% | 21,972,518 |
| Jun 29, 2026 | 6.28 | 6.36 | 6.14 | 6.24 | 6.21 | -0.79% | 23,249,201 |
| Jun 26, 2026 | 6.60 | 6.62 | 6.28 | 6.29 | 6.26 | -5.13% | 25,453,201 |
| Jun 25, 2026 | 6.82 | 6.82 | 6.58 | 6.63 | 6.60 | -2.93% | 26,410,786 |
| Jun 24, 2026 | 6.99 | 7.01 | 6.67 | 6.83 | 6.80 | -2.98% | 26,824,819 |
| Jun 23, 2026 | 7.11 | 7.22 | 7.01 | 7.04 | 7.01 | -1.68% | 21,337,988 |
| Jun 22, 2026 | 7.10 | 7.16 | 6.80 | 7.16 | 7.13 | 0.85% | 30,750,490 |
| Jun 18, 2026 | 7.20 | 7.21 | 7.05 | 7.10 | 7.07 | -1.53% | 17,369,070 |
| Jun 17, 2026 | 7.29 | 7.34 | 7.17 | 7.21 | 7.18 | -1.77% | 19,704,600 |
| Jun 16, 2026 | 7.31 | 7.38 | 7.18 | 7.34 | 7.31 | -0.14% | 19,621,440 |
| Jun 15, 2026 | 7.27 | 7.39 | 7.27 | 7.35 | 7.32 | 1.52% | 14,823,890 |