INESA Intelligent Tech Inc. (SHA:900901)
0.7710
-0.0010 (-0.13%)
At close: Sep 30, 2025
INESA Intelligent Tech Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | -0.13% | 738,800 |
Sep 29, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 1.18% | 609,547 |
Sep 26, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -2.55% | 1,162,729 |
Sep 25, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | 1.29% | 1,590,139 |
Sep 24, 2025 | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | 1.31% | 1,496,302 |
Sep 23, 2025 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -1.17% | 1,590,959 |
Sep 22, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | 0.13% | 895,879 |
Sep 19, 2025 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -1.15% | 1,632,100 |
Sep 18, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | -1.02% | 1,504,716 |
Sep 17, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -0.76% | 1,313,915 |
Sep 16, 2025 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -1.00% | 854,687 |
Sep 15, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | -0.12% | 1,392,257 |
Sep 12, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | 1.01% | 2,681,029 |
Sep 11, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 2.19% | 2,335,902 |
Sep 10, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 0.78% | 753,587 |
Sep 9, 2025 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -1.91% | 1,935,110 |
Sep 8, 2025 | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | 0.64% | 1,290,380 |
Sep 5, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 1.16% | 1,374,752 |
Sep 4, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | - | 1,637,564 |
Sep 3, 2025 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -1.78% | 2,183,065 |
Sep 2, 2025 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -2.72% | 2,784,201 |
Sep 1, 2025 | 0.81 | 0.83 | 0.81 | 0.81 | 0.81 | 1.13% | 1,914,874 |
Aug 29, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -1.72% | 1,626,281 |
Aug 28, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | 1.24% | 2,517,092 |
Aug 27, 2025 | 0.78 | 0.83 | 0.78 | 0.80 | 0.80 | 2.42% | 5,645,115 |
Aug 26, 2025 | 0.84 | 0.84 | 0.76 | 0.79 | 0.79 | -5.99% | 6,343,342 |
Aug 25, 2025 | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | 2.45% | 4,411,298 |
Aug 22, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 0.37% | 2,288,256 |
Aug 21, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.37% | 1,895,990 |
Aug 20, 2025 | 0.81 | 0.82 | 0.80 | 0.82 | 0.82 | 0.74% | 1,822,430 |
Aug 19, 2025 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | -0.37% | 2,895,425 |
Aug 18, 2025 | 0.79 | 0.82 | 0.79 | 0.81 | 0.81 | 3.05% | 4,204,976 |
Aug 15, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 0.90% | 1,593,675 |
Aug 14, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.89% | 1,706,770 |
Aug 13, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 2.20% | 3,606,201 |
Aug 12, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | - | 1,204,770 |
Aug 11, 2025 | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | 0.78% | 1,021,013 |
Aug 8, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | -1.54% | 1,509,000 |
Aug 7, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.77% | 1,556,491 |
Aug 6, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 0.64% | 1,480,585 |
Aug 5, 2025 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | 0.13% | 955,748 |
Aug 4, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 0.13% | 765,963 |
Aug 1, 2025 | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | 1.82% | 3,126,639 |
Jul 31, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -0.26% | 1,454,400 |
Jul 30, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | -0.64% | 775,010 |
Jul 29, 2025 | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | -0.26% | 1,640,596 |
Jul 28, 2025 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | 0.39% | 1,448,566 |
Jul 25, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 0.26% | 1,964,700 |
Jul 24, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | 0.39% | 1,259,895 |
Jul 23, 2025 | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | 0.65% | 1,918,341 |