Integrity Technology Group Inc. (SHA:688244)
China · Delayed Price · Currency is CNY 24.64
+0.84 (3.53%)
At close: Feb 13, 2026
SHA:688244 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 23.98 | 25.07 | 23.87 | 24.64 | 24.64 | 3.53% | 5,336,087 |
| Feb 12, 2026 | 24.02 | 24.10 | 23.40 | 23.80 | 23.80 | -1.20% | 2,845,034 |
| Feb 11, 2026 | 23.94 | 24.58 | 23.44 | 24.09 | 24.09 | 0.58% | 4,013,310 |
| Feb 10, 2026 | 23.64 | 24.99 | 23.64 | 23.95 | 23.95 | 4.45% | 5,367,587 |
| Feb 9, 2026 | 23.01 | 23.06 | 22.55 | 22.93 | 22.93 | 2.32% | 1,351,668 |
| Feb 6, 2026 | 22.17 | 22.62 | 21.94 | 22.41 | 22.41 | 0.45% | 1,379,114 |
| Feb 5, 2026 | 22.63 | 22.70 | 22.24 | 22.31 | 22.31 | -2.02% | 1,385,325 |
| Feb 4, 2026 | 22.60 | 23.00 | 22.39 | 22.77 | 22.77 | 0.22% | 1,665,847 |
| Feb 3, 2026 | 22.30 | 22.79 | 22.27 | 22.72 | 22.72 | 2.16% | 1,884,809 |
| Feb 2, 2026 | 22.00 | 22.98 | 22.00 | 22.24 | 22.24 | -5.36% | 2,940,920 |
| Jan 30, 2026 | 23.56 | 23.63 | 22.72 | 23.50 | 23.50 | -1.09% | 2,773,508 |
| Jan 29, 2026 | 23.90 | 24.50 | 23.35 | 23.76 | 23.76 | -1.08% | 2,714,036 |
| Jan 28, 2026 | 24.75 | 25.12 | 23.86 | 24.02 | 24.02 | -1.60% | 3,248,812 |
| Jan 27, 2026 | 23.93 | 24.41 | 23.34 | 24.41 | 24.41 | 2.48% | 2,507,577 |
| Jan 26, 2026 | 25.22 | 25.37 | 23.62 | 23.82 | 23.82 | -5.51% | 4,182,202 |
| Jan 23, 2026 | 24.58 | 25.33 | 24.38 | 25.21 | 25.21 | 3.40% | 3,172,586 |
| Jan 22, 2026 | 23.91 | 24.54 | 23.90 | 24.38 | 24.38 | 1.97% | 2,880,911 |
| Jan 21, 2026 | 24.06 | 24.32 | 23.82 | 23.91 | 23.91 | -0.91% | 3,190,659 |
| Jan 20, 2026 | 25.49 | 25.53 | 23.85 | 24.13 | 24.13 | -4.78% | 4,106,047 |
| Jan 19, 2026 | 25.28 | 25.48 | 24.67 | 25.34 | 25.34 | - | 3,211,139 |
| Jan 16, 2026 | 26.10 | 26.26 | 25.10 | 25.34 | 25.34 | -2.61% | 4,945,127 |
| Jan 15, 2026 | 27.82 | 28.30 | 25.89 | 26.02 | 26.02 | -2.22% | 7,984,396 |
| Jan 14, 2026 | 26.47 | 27.33 | 25.80 | 26.61 | 26.61 | 1.84% | 8,410,565 |
| Jan 13, 2026 | 28.22 | 28.32 | 26.10 | 26.13 | 26.13 | -7.31% | 8,288,497 |
| Jan 12, 2026 | 26.81 | 28.32 | 26.81 | 28.19 | 28.19 | 5.98% | 9,604,920 |
| Jan 9, 2026 | 25.60 | 26.67 | 25.60 | 26.60 | 26.60 | 4.89% | 8,284,861 |
| Jan 8, 2026 | 25.20 | 25.53 | 24.94 | 25.36 | 25.36 | -0.78% | 5,707,928 |
| Jan 7, 2026 | 24.38 | 25.78 | 23.93 | 25.56 | 25.56 | 4.33% | 8,643,048 |
| Jan 6, 2026 | 24.58 | 24.66 | 24.10 | 24.50 | 24.50 | -0.65% | 4,251,266 |
| Jan 5, 2026 | 24.92 | 24.98 | 24.00 | 24.66 | 24.66 | 0.90% | 4,651,220 |
| Dec 31, 2025 | 24.15 | 24.59 | 23.76 | 24.44 | 24.44 | 1.50% | 4,350,103 |
| Dec 30, 2025 | 23.79 | 24.86 | 23.65 | 24.08 | 24.08 | 1.22% | 5,209,666 |
| Dec 29, 2025 | 24.45 | 24.50 | 23.55 | 23.79 | 23.79 | -2.90% | 4,528,985 |
| Dec 26, 2025 | 24.30 | 24.93 | 23.95 | 24.50 | 24.50 | 1.74% | 6,305,881 |
| Dec 25, 2025 | 23.51 | 24.20 | 23.14 | 24.08 | 24.08 | 1.30% | 5,048,009 |
| Dec 24, 2025 | 23.44 | 24.02 | 22.64 | 23.77 | 23.77 | 0.81% | 5,836,996 |
| Dec 23, 2025 | 25.50 | 25.97 | 23.57 | 23.58 | 23.58 | -1.50% | 6,913,509 |
| Dec 22, 2025 | 23.10 | 24.10 | 22.79 | 23.94 | 23.94 | 3.64% | 4,680,938 |
| Dec 19, 2025 | 22.64 | 23.53 | 22.60 | 23.10 | 23.10 | 2.44% | 3,400,554 |
| Dec 18, 2025 | 22.18 | 23.38 | 22.16 | 22.55 | 22.55 | -0.27% | 3,311,235 |
| Dec 17, 2025 | 23.08 | 23.49 | 21.66 | 22.61 | 22.61 | -1.91% | 4,694,911 |
| Dec 16, 2025 | 23.31 | 24.12 | 22.81 | 23.05 | 23.05 | -1.54% | 3,869,741 |
| Dec 15, 2025 | 25.00 | 25.00 | 23.38 | 23.41 | 23.41 | -6.84% | 5,741,681 |
| Dec 12, 2025 | 25.60 | 25.98 | 24.88 | 25.13 | 25.13 | -2.82% | 6,516,654 |
| Dec 11, 2025 | 24.97 | 26.16 | 24.54 | 25.86 | 25.86 | 3.56% | 8,588,072 |
| Dec 10, 2025 | 24.14 | 25.38 | 23.70 | 24.97 | 24.97 | 3.14% | 7,708,348 |
| Dec 9, 2025 | 23.77 | 24.35 | 23.57 | 24.21 | 24.21 | 0.96% | 4,609,625 |
| Dec 8, 2025 | 24.42 | 25.38 | 23.70 | 23.98 | 23.98 | 0.25% | 8,060,401 |
| Dec 5, 2025 | 23.73 | 24.04 | 22.77 | 23.92 | 23.92 | 2.62% | 6,041,913 |
| Dec 4, 2025 | 23.96 | 24.22 | 22.88 | 23.31 | 23.31 | -2.35% | 7,289,413 |