INESA Intelligent Tech Inc. (SHA:900901)
China flag China · Delayed Price · Currency is CNY · Price in USD
0.7710
-0.0010 (-0.13%)
At close: Sep 30, 2025

INESA Intelligent Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20250.770.780.770.770.77-0.13%738,800
Sep 29, 20250.760.770.760.770.771.18%609,547
Sep 26, 20250.780.780.760.760.76-2.55%1,162,729
Sep 25, 20250.780.790.780.780.781.29%1,590,139
Sep 24, 20250.760.770.750.770.771.31%1,496,302
Sep 23, 20250.770.770.750.760.76-1.17%1,590,959
Sep 22, 20250.770.780.770.770.770.13%895,879
Sep 19, 20250.780.780.760.770.77-1.15%1,632,100
Sep 18, 20250.780.790.780.780.78-1.02%1,504,716
Sep 17, 20250.800.800.790.790.79-0.76%1,313,915
Sep 16, 20250.810.810.790.790.79-1.00%854,687
Sep 15, 20250.800.810.790.800.80-0.12%1,392,257
Sep 12, 20250.800.820.800.800.801.01%2,681,029
Sep 11, 20250.790.800.780.800.802.19%2,335,902
Sep 10, 20250.770.780.770.780.780.78%753,587
Sep 9, 20250.790.790.770.770.77-1.91%1,935,110
Sep 8, 20250.780.790.770.790.790.64%1,290,380
Sep 5, 20250.770.780.770.780.781.16%1,374,752
Sep 4, 20250.770.780.760.770.77-1,637,564
Sep 3, 20250.790.790.770.770.77-1.78%2,183,065
Sep 2, 20250.810.810.790.790.79-2.72%2,784,201
Sep 1, 20250.810.830.810.810.811.13%1,914,874
Aug 29, 20250.810.810.800.800.80-1.72%1,626,281
Aug 28, 20250.800.820.800.810.811.24%2,517,092
Aug 27, 20250.780.830.780.800.802.42%5,645,115
Aug 26, 20250.840.840.760.790.79-5.99%6,343,342
Aug 25, 20250.820.850.820.840.842.45%4,411,298
Aug 22, 20250.810.820.810.820.820.37%2,288,256
Aug 21, 20250.820.820.810.810.81-0.37%1,895,990
Aug 20, 20250.810.820.800.820.820.74%1,822,430
Aug 19, 20250.810.820.800.810.81-0.37%2,895,425
Aug 18, 20250.790.820.790.810.813.05%4,204,976
Aug 15, 20250.780.790.780.790.790.90%1,593,675
Aug 14, 20250.790.790.780.780.78-0.89%1,706,770
Aug 13, 20250.770.790.770.790.792.20%3,606,201
Aug 12, 20250.770.780.770.770.77-1,204,770
Aug 11, 20250.760.780.760.770.770.78%1,021,013
Aug 8, 20250.770.780.770.770.77-1.54%1,509,000
Aug 7, 20250.790.790.780.780.78-1.77%1,556,491
Aug 6, 20250.780.790.780.790.790.64%1,480,585
Aug 5, 20250.790.790.780.790.790.13%955,748
Aug 4, 20250.780.790.780.790.790.13%765,963
Aug 1, 20250.770.790.770.780.781.82%3,126,639
Jul 31, 20250.780.780.770.770.77-0.26%1,454,400
Jul 30, 20250.770.780.770.770.77-0.64%775,010
Jul 29, 20250.780.780.760.780.78-0.26%1,640,596
Jul 28, 20250.780.780.770.780.780.39%1,448,566
Jul 25, 20250.770.780.770.780.780.26%1,964,700
Jul 24, 20250.770.780.770.770.770.39%1,259,895
Jul 23, 20250.760.780.760.770.770.65%1,918,341