Insigma Technology Co., Ltd. (SHA:600797)
China · Delayed Price · Currency is CNY 6.20
-0.28 (-4.32%)
Jul 13, 2026, 3:00 PM CST
Insigma Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 6.44 | 6.52 | 6.18 | 6.21 | - | -4.17% | 19,015,933 |
| 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 |
| Jun 12, 2026 | 7.31 | 7.35 | 7.18 | 7.24 | 7.21 | 0.28% | 17,917,100 |
| Jun 11, 2026 | 7.52 | 7.56 | 7.18 | 7.22 | 7.19 | -5.74% | 27,675,800 |
| Jun 10, 2026 | 7.39 | 7.70 | 7.35 | 7.66 | 7.62 | 2.41% | 31,762,590 |
| Jun 9, 2026 | 7.40 | 7.61 | 7.26 | 7.48 | 7.44 | 1.91% | 23,986,293 |
| Jun 8, 2026 | 7.30 | 7.59 | 7.22 | 7.34 | 7.31 | -4.30% | 28,055,037 |
| Jun 5, 2026 | 7.56 | 7.93 | 7.54 | 7.67 | 7.63 | 1.05% | 34,717,990 |
| Jun 4, 2026 | 7.80 | 7.87 | 7.55 | 7.59 | 7.55 | -4.77% | 43,155,910 |
| Jun 3, 2026 | 7.88 | 8.05 | 7.77 | 7.97 | 7.93 | -3.39% | 59,713,620 |
| Jun 2, 2026 | 8.15 | 8.55 | 8.05 | 8.25 | 8.21 | 6.18% | 104,518,700 |
| Jun 1, 2026 | 7.47 | 7.77 | 7.47 | 7.77 | 7.73 | 10.06% | 23,640,180 |
| May 29, 2026 | 7.40 | 7.46 | 7.02 | 7.06 | 7.03 | -4.34% | 28,937,810 |
| May 28, 2026 | 7.38 | 7.48 | 7.21 | 7.38 | 7.35 | -0.81% | 28,015,250 |
| May 27, 2026 | 7.87 | 7.93 | 7.42 | 7.44 | 7.40 | -9.16% | 55,635,680 |
| May 26, 2026 | 8.48 | 8.49 | 8.09 | 8.19 | 8.15 | -3.76% | 28,089,220 |
| May 25, 2026 | 8.70 | 8.72 | 8.49 | 8.51 | 8.47 | -2.18% | 22,980,410 |
| May 22, 2026 | 8.71 | 8.82 | 8.58 | 8.70 | 8.66 | 0.12% | 17,764,880 |
| May 21, 2026 | 8.97 | 9.00 | 8.66 | 8.69 | 8.65 | -2.69% | 28,303,820 |
| May 20, 2026 | 9.15 | 9.20 | 8.89 | 8.93 | 8.89 | -2.93% | 28,193,070 |
| May 19, 2026 | 9.08 | 9.22 | 8.99 | 9.20 | 9.16 | 1.77% | 29,021,320 |
| May 18, 2026 | 8.99 | 9.08 | 8.93 | 9.04 | 9.00 | 0.56% | 18,484,410 |
| May 15, 2026 | 8.97 | 9.16 | 8.91 | 8.99 | 8.95 | 0.22% | 23,865,290 |
| May 14, 2026 | 9.37 | 9.41 | 8.97 | 8.97 | 8.93 | -3.13% | 34,103,540 |
| May 13, 2026 | 9.05 | 9.34 | 9.03 | 9.26 | 9.22 | 1.87% | 29,619,740 |
| May 12, 2026 | 9.20 | 9.26 | 9.07 | 9.09 | 9.05 | -2.88% | 35,430,670 |
| May 11, 2026 | 9.30 | 9.68 | 9.15 | 9.36 | 9.32 | 1.74% | 54,653,170 |
| May 8, 2026 | 9.17 | 9.30 | 9.09 | 9.20 | 9.16 | 0.33% | 29,054,560 |
| May 7, 2026 | 9.08 | 9.19 | 9.01 | 9.17 | 9.13 | 1.55% | 29,697,480 |
| May 6, 2026 | 8.86 | 9.11 | 8.85 | 9.03 | 8.99 | 3.08% | 35,643,160 |
| Apr 30, 2026 | 8.76 | 8.90 | 8.68 | 8.76 | 8.72 | -0.68% | 22,755,760 |
| Apr 29, 2026 | 8.70 | 8.92 | 8.70 | 8.82 | 8.78 | 1.61% | 20,445,390 |