Intsig Information Co., Ltd. (SHA:688615)
China · Delayed Price · Currency is CNY 203.00
-5.54 (-2.66%)
At close: Nov 14, 2025
Intsig Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 204.26 | 207.50 | 200.00 | 203.00 | 203.00 | -2.66% | 2,674,891 |
| Nov 13, 2025 | 203.67 | 216.49 | 203.40 | 208.54 | 208.54 | 3.03% | 3,994,269 |
| Nov 12, 2025 | 200.00 | 203.70 | 197.70 | 202.40 | 202.40 | 0.94% | 2,075,464 |
| Nov 11, 2025 | 203.00 | 208.00 | 199.20 | 200.51 | 200.51 | -1.74% | 3,675,129 |
| Nov 10, 2025 | 210.03 | 215.00 | 201.70 | 204.07 | 204.07 | -4.18% | 4,858,459 |
| Nov 7, 2025 | 215.05 | 221.52 | 211.56 | 212.97 | 212.97 | -2.18% | 3,137,128 |
| Nov 6, 2025 | 216.04 | 219.06 | 209.17 | 217.72 | 217.72 | -1.26% | 4,389,472 |
| Nov 5, 2025 | 216.00 | 220.62 | 206.18 | 220.50 | 220.50 | -2.00% | 5,933,624 |
| Nov 4, 2025 | 211.90 | 225.00 | 210.74 | 225.00 | 225.00 | 2.50% | 6,751,441 |
| Nov 3, 2025 | 221.00 | 229.90 | 215.66 | 219.51 | 219.51 | 1.23% | 8,728,767 |
| Oct 31, 2025 | 195.88 | 222.00 | 195.88 | 216.85 | 216.85 | 14.14% | 11,224,686 |
| Oct 30, 2025 | 182.45 | 194.88 | 182.45 | 189.98 | 189.98 | 2.47% | 5,897,514 |
| Oct 29, 2025 | 183.00 | 188.36 | 179.70 | 185.40 | 185.40 | 1.35% | 3,617,445 |
| Oct 28, 2025 | 177.32 | 194.85 | 177.32 | 182.93 | 182.93 | 3.16% | 6,985,497 |
| Oct 27, 2025 | 179.00 | 179.90 | 174.51 | 177.33 | 177.33 | -0.92% | 3,458,600 |
| Oct 24, 2025 | 173.88 | 182.12 | 173.57 | 178.97 | 178.97 | 2.83% | 4,285,824 |
| Oct 23, 2025 | 175.56 | 176.12 | 170.10 | 174.05 | 174.05 | -1.85% | 3,038,893 |
| Oct 22, 2025 | 172.06 | 179.10 | 169.85 | 177.33 | 177.33 | 2.95% | 4,831,711 |
| Oct 21, 2025 | 166.55 | 174.40 | 166.01 | 172.25 | 172.25 | 2.96% | 4,159,946 |
| Oct 20, 2025 | 172.00 | 174.97 | 164.19 | 167.29 | 167.29 | -1.13% | 4,766,787 |
| Oct 17, 2025 | 175.93 | 178.58 | 168.69 | 169.20 | 169.20 | -3.75% | 3,928,886 |
| Oct 16, 2025 | 168.39 | 178.20 | 166.80 | 175.80 | 175.80 | 4.10% | 6,093,861 |
| Oct 15, 2025 | 164.93 | 175.60 | 163.55 | 168.88 | 168.88 | 2.49% | 5,100,649 |
| Oct 14, 2025 | 163.00 | 167.97 | 160.26 | 164.77 | 164.77 | 1.92% | 4,106,859 |
| Oct 13, 2025 | 153.56 | 166.80 | 153.56 | 161.66 | 161.66 | -0.39% | 3,706,285 |
| Oct 10, 2025 | 165.00 | 165.68 | 160.25 | 162.29 | 162.29 | -2.70% | 3,463,549 |
| Oct 9, 2025 | 160.00 | 171.00 | 160.00 | 166.80 | 166.80 | 4.46% | 6,273,361 |
| Sep 30, 2025 | 150.51 | 163.03 | 150.00 | 159.68 | 159.68 | 6.64% | 7,947,002 |
| Sep 29, 2025 | 151.00 | 151.10 | 146.00 | 149.74 | 149.74 | -3.08% | 5,699,086 |
| Sep 26, 2025 | 165.80 | 168.42 | 153.11 | 154.50 | 154.50 | -10.10% | 9,957,550 |
| Sep 25, 2025 | 157.77 | 174.28 | 157.00 | 171.85 | 171.85 | 8.63% | 5,067,091 |
| Sep 24, 2025 | 152.26 | 158.30 | 152.07 | 158.20 | 158.20 | 2.79% | 1,368,734 |
| Sep 23, 2025 | 156.00 | 157.77 | 149.90 | 153.90 | 153.90 | -2.35% | 1,559,309 |
| Sep 22, 2025 | 157.00 | 159.56 | 155.00 | 157.60 | 157.60 | -0.11% | 1,105,871 |
| Sep 19, 2025 | 160.51 | 161.38 | 157.02 | 157.78 | 157.78 | -1.56% | 988,198 |
| Sep 18, 2025 | 163.00 | 165.05 | 158.93 | 160.28 | 160.28 | -2.10% | 1,698,745 |
| Sep 17, 2025 | 163.59 | 164.89 | 161.50 | 163.71 | 163.71 | -0.10% | 1,450,127 |
| Sep 16, 2025 | 157.00 | 163.87 | 156.50 | 163.87 | 163.87 | 4.42% | 2,475,369 |
| Sep 15, 2025 | 158.00 | 158.60 | 155.65 | 156.94 | 156.94 | -0.67% | 831,773 |
| Sep 12, 2025 | 159.30 | 159.35 | 157.60 | 158.00 | 158.00 | -0.81% | 1,304,501 |
| Sep 11, 2025 | 155.16 | 159.49 | 153.60 | 159.29 | 159.29 | 2.65% | 1,567,359 |
| Sep 10, 2025 | 153.20 | 155.99 | 152.70 | 155.18 | 155.18 | 1.42% | 1,355,408 |
| Sep 9, 2025 | 156.69 | 156.69 | 152.77 | 153.00 | 153.00 | -2.35% | 1,377,696 |
| Sep 8, 2025 | 157.60 | 160.00 | 156.00 | 156.69 | 156.69 | -0.73% | 1,635,527 |
| Sep 5, 2025 | 155.99 | 158.03 | 153.50 | 157.84 | 157.84 | 1.62% | 1,419,948 |
| Sep 4, 2025 | 164.44 | 164.94 | 154.00 | 155.33 | 155.33 | -5.10% | 1,899,834 |
| Sep 3, 2025 | 171.43 | 171.52 | 162.03 | 163.67 | 163.67 | -3.89% | 2,038,423 |
| Sep 2, 2025 | 174.69 | 174.69 | 169.00 | 170.30 | 170.30 | -2.55% | 1,623,808 |
| Sep 1, 2025 | 175.50 | 181.28 | 173.50 | 174.76 | 174.76 | -0.48% | 1,631,618 |
| Aug 29, 2025 | 183.00 | 183.00 | 172.00 | 175.60 | 175.60 | -5.05% | 2,437,386 |