INESA Intelligent Tech Inc. (SHA:900901)
0.7030
+0.0060 (0.86%)
At close: Oct 24, 2025
INESA Intelligent Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 0.86% | 691,033 |
| Oct 23, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | - | 605,479 |
| Oct 22, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 0.14% | 942,007 |
| Oct 21, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 1.31% | 1,064,867 |
| Oct 20, 2025 | 0.70 | 0.71 | 0.67 | 0.69 | 0.69 | -1.86% | 2,484,377 |
| Oct 17, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -4.11% | 2,743,489 |
| Oct 16, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | -0.54% | 799,497 |
| Oct 15, 2025 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | 0.69% | 932,790 |
| Oct 14, 2025 | 0.75 | 0.76 | 0.73 | 0.73 | 0.73 | -2.93% | 1,678,051 |
| Oct 13, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | -0.79% | 1,176,701 |
| Oct 10, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -2.70% | 1,910,864 |
| Oct 9, 2025 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | 0.91% | 1,429,761 |
| 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 |