Insigma Technology Co., Ltd. (SHA:600797)
China · Delayed Price · Currency is CNY 8.70
+0.01 (0.12%)
May 22, 2026, 3:00 PM CST
Insigma Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 8.85 | 9.08 | 8.77 | 9.07 | 9.07 | 1.68% | 22,865,650 |
| Mar 27, 2026 | 8.70 | 8.96 | 8.66 | 8.92 | 8.92 | 0.79% | 16,573,600 |
| Mar 26, 2026 | 9.16 | 9.20 | 8.82 | 8.85 | 8.85 | -3.91% | 29,173,200 |
| Mar 25, 2026 | 8.87 | 9.32 | 8.87 | 9.21 | 9.21 | 3.83% | 36,904,990 |
| Mar 24, 2026 | 8.81 | 8.88 | 8.61 | 8.87 | 8.87 | 2.54% | 26,700,260 |
| Mar 23, 2026 | 9.07 | 9.07 | 8.55 | 8.65 | 8.65 | -6.79% | 43,750,440 |
| Mar 20, 2026 | 9.85 | 9.95 | 9.23 | 9.28 | 9.28 | -5.88% | 56,484,040 |
| Mar 19, 2026 | 9.61 | 10.06 | 9.61 | 9.86 | 9.86 | -0.10% | 44,053,300 |
| Mar 18, 2026 | 9.60 | 9.88 | 9.51 | 9.87 | 9.87 | 3.68% | 39,625,120 |
| Mar 17, 2026 | 9.76 | 9.78 | 9.52 | 9.52 | 9.52 | -1.86% | 25,405,510 |
| Mar 16, 2026 | 9.70 | 9.71 | 9.52 | 9.70 | 9.70 | -0.41% | 29,455,190 |
| Mar 13, 2026 | 10.04 | 10.06 | 9.72 | 9.74 | 9.74 | -3.94% | 45,806,690 |
| Mar 12, 2026 | 10.06 | 10.26 | 10.03 | 10.14 | 10.14 | 0.50% | 47,704,950 |
| Mar 11, 2026 | 10.15 | 10.28 | 10.06 | 10.09 | 10.09 | -0.88% | 37,558,020 |
| Mar 10, 2026 | 10.35 | 10.48 | 10.03 | 10.18 | 10.18 | -0.97% | 57,339,080 |