Intsig Information Co., Ltd. (SHA:688615)
China · Delayed Price · Currency is CNY 169.00
-8.13 (-4.59%)
At close: Mar 23, 2026
Intsig Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 174.47 | 177.30 | 167.31 | 169.00 | 169.00 | -4.59% | 3,411,477 |
| Mar 20, 2026 | 184.07 | 185.30 | 176.64 | 177.13 | 177.13 | -3.29% | 2,999,373 |
| Mar 19, 2026 | 187.67 | 188.42 | 182.20 | 183.15 | 183.15 | -4.00% | 3,003,188 |
| Mar 18, 2026 | 187.00 | 192.48 | 186.96 | 190.78 | 190.78 | 2.36% | 2,664,747 |
| Mar 17, 2026 | 190.22 | 193.35 | 186.05 | 186.39 | 186.39 | -1.12% | 2,498,440 |
| Mar 16, 2026 | 189.38 | 189.38 | 183.81 | 188.50 | 188.50 | -0.28% | 2,359,247 |
| Mar 13, 2026 | 190.79 | 191.98 | 188.80 | 189.03 | 189.03 | -1.52% | 2,052,872 |
| Mar 12, 2026 | 195.00 | 197.20 | 190.03 | 191.95 | 191.95 | -1.46% | 2,131,377 |
| Mar 11, 2026 | 199.89 | 200.27 | 194.51 | 194.80 | 194.80 | -2.74% | 2,419,244 |
| Mar 10, 2026 | 201.38 | 205.44 | 198.54 | 200.28 | 200.28 | 1.15% | 2,959,508 |
| Mar 9, 2026 | 195.00 | 199.50 | 190.67 | 198.00 | 198.00 | -0.32% | 2,589,492 |
| Mar 6, 2026 | 197.81 | 200.98 | 196.78 | 198.63 | 198.63 | 0.45% | 2,096,221 |
| Mar 5, 2026 | 202.52 | 204.50 | 195.00 | 197.75 | 197.75 | -0.42% | 2,146,099 |
| Mar 4, 2026 | 203.58 | 205.30 | 197.03 | 198.58 | 198.58 | -2.55% | 3,170,846 |
| Mar 3, 2026 | 217.94 | 219.36 | 203.00 | 203.78 | 203.78 | -6.17% | 3,342,506 |
| Mar 2, 2026 | 220.00 | 226.00 | 216.20 | 217.17 | 217.17 | -3.68% | 3,316,391 |
| Feb 27, 2026 | 225.01 | 229.88 | 222.56 | 225.47 | 225.47 | 0.16% | 2,664,354 |
| Feb 26, 2026 | 228.00 | 229.40 | 223.82 | 225.10 | 225.10 | -0.40% | 2,706,861 |
| Feb 25, 2026 | 224.66 | 228.66 | 221.90 | 226.00 | 226.00 | 2.25% | 3,829,638 |
| Feb 24, 2026 | 240.00 | 242.20 | 220.70 | 221.02 | 221.02 | -7.80% | 5,438,837 |
| Feb 13, 2026 | 245.80 | 248.50 | 239.18 | 239.72 | 239.72 | -2.90% | 2,712,164 |
| Feb 12, 2026 | 247.04 | 249.86 | 242.52 | 246.89 | 246.89 | 0.27% | 2,496,458 |
| Feb 11, 2026 | 246.93 | 250.26 | 245.05 | 246.22 | 246.22 | -0.72% | 2,201,831 |
| Feb 10, 2026 | 248.17 | 251.98 | 243.01 | 248.00 | 248.00 | 0.34% | 3,419,307 |
| Feb 9, 2026 | 247.13 | 249.95 | 241.00 | 247.16 | 247.16 | 1.62% | 2,979,334 |
| Feb 6, 2026 | 243.00 | 248.39 | 239.13 | 243.23 | 243.23 | -0.81% | 2,358,155 |
| Feb 5, 2026 | 247.00 | 253.49 | 244.10 | 245.22 | 245.22 | -2.03% | 2,770,098 |
| Feb 4, 2026 | 264.65 | 266.88 | 249.00 | 250.30 | 250.30 | -6.71% | 5,231,715 |
| Feb 3, 2026 | 270.02 | 272.73 | 262.02 | 268.30 | 268.30 | 0.21% | 3,787,272 |
| Feb 2, 2026 | 277.98 | 283.92 | 266.40 | 267.73 | 267.73 | -4.04% | 3,247,736 |
| Jan 30, 2026 | 285.00 | 290.83 | 274.75 | 279.00 | 279.00 | -3.73% | 3,956,889 |
| Jan 29, 2026 | 285.90 | 309.98 | 283.13 | 289.80 | 289.80 | 0.30% | 4,391,863 |
| Jan 28, 2026 | 302.70 | 302.70 | 287.00 | 288.92 | 288.92 | -4.29% | 3,566,992 |
| Jan 27, 2026 | 296.50 | 308.95 | 293.08 | 301.88 | 301.88 | 1.97% | 3,801,062 |
| Jan 26, 2026 | 309.12 | 314.84 | 290.01 | 296.06 | 296.06 | -3.39% | 4,333,761 |
| Jan 23, 2026 | 296.47 | 314.98 | 296.47 | 306.44 | 306.44 | 3.36% | 4,644,941 |
| Jan 22, 2026 | 298.31 | 304.22 | 292.37 | 296.47 | 296.47 | -0.54% | 3,086,835 |
| Jan 21, 2026 | 300.00 | 305.97 | 293.00 | 298.08 | 298.08 | -1.30% | 3,995,847 |
| Jan 20, 2026 | 313.37 | 314.97 | 297.18 | 302.01 | 302.01 | -0.73% | 4,390,099 |
| Jan 19, 2026 | 322.47 | 326.99 | 302.98 | 304.24 | 304.24 | -6.62% | 7,832,615 |
| Jan 16, 2026 | 324.45 | 343.33 | 315.00 | 325.80 | 325.80 | -1.63% | 6,910,755 |
| Jan 15, 2026 | 312.38 | 337.37 | 312.38 | 331.20 | 331.20 | 3.83% | 7,548,208 |
| Jan 14, 2026 | 325.40 | 368.68 | 315.01 | 318.99 | 318.99 | -0.40% | 11,471,580 |
| Jan 13, 2026 | 331.00 | 344.99 | 309.90 | 320.28 | 320.28 | 3.99% | 10,948,430 |
| Jan 12, 2026 | 291.00 | 309.74 | 275.00 | 308.00 | 308.00 | 16.48% | 8,568,436 |
| Jan 9, 2026 | 247.91 | 268.60 | 247.90 | 264.42 | 264.42 | 5.70% | 5,345,419 |
| Jan 8, 2026 | 245.00 | 252.97 | 237.35 | 250.16 | 250.16 | 1.35% | 3,921,548 |
| Jan 7, 2026 | 244.00 | 253.77 | 240.68 | 246.84 | 246.84 | 0.09% | 2,716,646 |
| Jan 6, 2026 | 244.89 | 248.99 | 238.80 | 246.61 | 246.61 | 0.17% | 3,497,363 |
| Jan 5, 2026 | 229.91 | 249.88 | 228.89 | 246.20 | 246.20 | 8.18% | 5,670,929 |