Intsig Information Co., Ltd. (SHA:688615)
China · Delayed Price · Currency is CNY 325.80
-5.40 (-1.63%)
At close: Jan 16, 2026
Intsig Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 208.00 | 233.76 | 206.33 | 227.58 | 227.58 | 7.84% | 3,959,937 |
| Dec 30, 2025 | 216.19 | 223.10 | 203.37 | 211.03 | 211.03 | -1.90% | 2,919,171 |
| Dec 29, 2025 | 213.62 | 218.01 | 211.00 | 215.11 | 215.11 | 0.01% | 1,655,554 |
| Dec 26, 2025 | 214.52 | 218.50 | 212.77 | 215.08 | 215.08 | 0.07% | 1,313,878 |
| Dec 25, 2025 | 213.93 | 218.80 | 210.28 | 214.92 | 214.92 | 0.46% | 1,622,108 |
| Dec 24, 2025 | 213.00 | 215.76 | 210.05 | 213.93 | 213.93 | 0.16% | 1,408,638 |
| Dec 23, 2025 | 218.58 | 220.20 | 212.10 | 213.59 | 213.59 | -1.01% | 1,515,683 |
| Dec 22, 2025 | 217.50 | 220.60 | 213.55 | 215.78 | 215.78 | -1.80% | 1,608,260 |
| Dec 19, 2025 | 223.28 | 223.97 | 218.04 | 219.74 | 219.74 | -1.59% | 1,505,669 |
| Dec 18, 2025 | 223.00 | 227.60 | 221.35 | 223.28 | 223.28 | -1.66% | 1,991,299 |
| Dec 17, 2025 | 215.50 | 228.00 | 213.50 | 227.04 | 227.04 | 4.87% | 3,238,231 |
| Dec 16, 2025 | 215.10 | 219.56 | 211.31 | 216.50 | 216.50 | 1.36% | 2,339,952 |
| Dec 15, 2025 | 215.15 | 219.00 | 212.15 | 213.60 | 213.60 | -3.78% | 2,933,441 |
| Dec 12, 2025 | 195.08 | 223.49 | 195.08 | 222.00 | 222.00 | 13.80% | 8,583,456 |
| Dec 11, 2025 | 200.01 | 200.01 | 193.70 | 195.08 | 195.08 | -2.61% | 2,054,424 |
| Dec 10, 2025 | 192.00 | 200.43 | 187.00 | 200.30 | 200.30 | 3.62% | 2,674,188 |
| Dec 9, 2025 | 196.99 | 197.40 | 193.00 | 193.30 | 193.30 | -1.97% | 1,708,167 |
| Dec 8, 2025 | 196.50 | 199.52 | 194.21 | 197.18 | 197.18 | 1.04% | 1,553,568 |
| Dec 5, 2025 | 202.60 | 204.31 | 193.77 | 195.16 | 195.16 | -3.67% | 2,795,104 |
| Dec 4, 2025 | 202.12 | 204.98 | 197.00 | 202.60 | 202.60 | 0.05% | 1,588,688 |
| Dec 3, 2025 | 205.72 | 206.97 | 202.00 | 202.50 | 202.50 | -1.70% | 1,497,960 |
| Dec 2, 2025 | 210.00 | 211.22 | 203.80 | 206.00 | 206.00 | -2.37% | 1,467,630 |
| Dec 1, 2025 | 207.05 | 212.78 | 205.01 | 210.99 | 210.99 | 1.88% | 2,596,744 |
| Nov 28, 2025 | 208.00 | 208.21 | 201.62 | 207.09 | 207.09 | -0.23% | 2,322,451 |
| Nov 27, 2025 | 210.58 | 213.18 | 206.00 | 207.56 | 207.56 | -1.47% | 1,887,877 |
| Nov 26, 2025 | 207.00 | 213.33 | 206.50 | 210.66 | 210.66 | 1.39% | 2,401,872 |
| Nov 25, 2025 | 208.94 | 216.48 | 206.78 | 207.77 | 207.77 | -0.53% | 3,774,938 |
| Nov 24, 2025 | 198.26 | 211.73 | 193.11 | 208.88 | 208.88 | 7.12% | 4,086,051 |
| Nov 21, 2025 | 195.31 | 201.40 | 191.00 | 195.00 | 195.00 | -1.96% | 2,372,719 |
| Nov 20, 2025 | 200.80 | 203.99 | 193.00 | 198.90 | 198.90 | -1.29% | 2,879,807 |
| Nov 19, 2025 | 206.88 | 211.58 | 201.31 | 201.50 | 201.50 | -2.89% | 2,689,650 |
| Nov 18, 2025 | 202.00 | 215.00 | 201.36 | 207.50 | 207.50 | 1.22% | 3,843,049 |
| Nov 17, 2025 | 201.80 | 211.00 | 200.00 | 205.00 | 205.00 | 0.99% | 3,179,964 |
| 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 |