Ingenic Semiconductor Co.,Ltd. (SHE:300223)
China · Delayed Price · Currency is CNY 83.81
+1.58 (1.92%)
Sep 18, 2025, 12:44 PM CST
Ingenic Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 83.00 | 84.20 | 81.38 | 82.23 | 82.23 | -0.75% | 26,551,546 |
| Sep 16, 2025 | 83.00 | 84.65 | 81.86 | 82.85 | 82.85 | -0.90% | 31,476,573 |
| Sep 15, 2025 | 88.50 | 89.50 | 82.30 | 83.60 | 83.60 | -1.59% | 52,338,649 |
| Sep 12, 2025 | 74.46 | 87.98 | 74.00 | 84.95 | 84.95 | 14.10% | 68,687,297 |
| Sep 11, 2025 | 71.60 | 74.50 | 70.72 | 74.45 | 74.45 | 3.98% | 19,085,599 |
| Sep 10, 2025 | 71.61 | 72.69 | 71.35 | 71.60 | 71.60 | -0.03% | 9,471,255 |
| Sep 9, 2025 | 73.18 | 73.45 | 71.50 | 71.62 | 71.62 | -3.01% | 11,459,088 |
| Sep 8, 2025 | 73.64 | 74.26 | 72.72 | 73.84 | 73.84 | -0.08% | 13,203,066 |
| Sep 5, 2025 | 71.61 | 74.12 | 70.50 | 73.90 | 73.90 | 3.62% | 17,478,131 |
| Sep 4, 2025 | 74.99 | 75.00 | 69.81 | 71.32 | 71.32 | -4.97% | 24,269,444 |
| Sep 3, 2025 | 77.00 | 78.61 | 75.00 | 75.05 | 75.05 | -3.05% | 24,921,074 |
| Sep 2, 2025 | 78.00 | 81.78 | 75.00 | 77.41 | 77.41 | -1.89% | 38,920,523 |
| Sep 1, 2025 | 77.78 | 81.90 | 77.58 | 78.90 | 78.90 | 4.95% | 38,706,780 |
| Aug 29, 2025 | 76.78 | 76.80 | 74.92 | 75.18 | 75.18 | -2.63% | 19,472,418 |
| Aug 28, 2025 | 75.50 | 77.40 | 74.52 | 77.21 | 77.21 | 1.71% | 28,602,404 |
| Aug 27, 2025 | 77.19 | 80.01 | 75.80 | 75.91 | 75.91 | -1.66% | 36,392,539 |
| Aug 26, 2025 | 75.40 | 78.68 | 74.81 | 77.19 | 77.19 | 2.22% | 27,371,188 |
| Aug 25, 2025 | 76.96 | 79.39 | 74.58 | 75.51 | 75.51 | -0.64% | 34,293,163 |
| Aug 22, 2025 | 73.12 | 76.36 | 73.01 | 76.00 | 76.00 | 3.92% | 29,783,742 |
| Aug 21, 2025 | 74.00 | 76.78 | 72.82 | 73.13 | 73.13 | -0.91% | 32,701,197 |
| Aug 20, 2025 | 70.65 | 73.88 | 70.27 | 73.80 | 73.80 | 3.83% | 24,609,604 |
| Aug 19, 2025 | 71.60 | 72.28 | 70.42 | 71.08 | 71.08 | -0.89% | 16,375,881 |
| Aug 18, 2025 | 70.50 | 72.00 | 69.80 | 71.72 | 71.72 | 2.02% | 22,299,655 |
| Aug 15, 2025 | 68.50 | 70.50 | 68.50 | 70.30 | 70.30 | 2.03% | 16,751,729 |
| Aug 14, 2025 | 69.48 | 71.20 | 68.67 | 68.90 | 68.90 | -0.83% | 22,561,951 |
| Aug 13, 2025 | 69.54 | 70.08 | 69.13 | 69.48 | 69.48 | -0.20% | 16,449,444 |
| Aug 12, 2025 | 69.01 | 70.16 | 68.19 | 69.62 | 69.62 | 1.61% | 19,345,831 |
| Aug 11, 2025 | 67.48 | 69.36 | 67.38 | 68.52 | 68.52 | 2.07% | 12,246,099 |
| Aug 8, 2025 | 68.36 | 68.48 | 67.02 | 67.13 | 67.13 | -2.46% | 11,608,965 |
| Aug 7, 2025 | 68.08 | 69.75 | 67.75 | 68.82 | 68.82 | 1.18% | 18,321,178 |
| Aug 6, 2025 | 66.84 | 68.20 | 66.40 | 68.02 | 68.02 | 1.58% | 11,097,630 |
| Aug 5, 2025 | 67.17 | 67.20 | 66.53 | 66.96 | 66.96 | 0.12% | 7,421,940 |
| Aug 4, 2025 | 66.18 | 66.98 | 66.01 | 66.88 | 66.88 | 0.69% | 6,745,508 |
| Aug 1, 2025 | 66.90 | 67.69 | 65.90 | 66.42 | 66.42 | -0.49% | 9,688,478 |
| Jul 31, 2025 | 67.56 | 68.91 | 66.62 | 66.75 | 66.75 | -1.79% | 14,790,479 |
| Jul 30, 2025 | 68.43 | 70.29 | 67.44 | 67.97 | 67.97 | -0.72% | 20,539,503 |
| Jul 29, 2025 | 67.92 | 68.68 | 67.88 | 68.46 | 68.46 | 0.31% | 10,580,529 |
| Jul 28, 2025 | 68.60 | 68.71 | 67.90 | 68.25 | 68.25 | -0.45% | 9,289,316 |
| Jul 25, 2025 | 67.98 | 68.58 | 67.45 | 68.56 | 68.56 | 1.18% | 13,667,910 |
| Jul 24, 2025 | 65.50 | 68.60 | 65.33 | 67.76 | 67.76 | 3.43% | 18,678,884 |
| Jul 23, 2025 | 65.25 | 66.35 | 65.05 | 65.51 | 65.51 | 0.35% | 9,307,551 |
| Jul 22, 2025 | 66.50 | 66.50 | 65.26 | 65.28 | 65.28 | -2.81% | 16,273,746 |
| Jul 21, 2025 | 67.12 | 67.34 | 66.86 | 67.17 | 67.17 | 0.07% | 5,977,455 |
| Jul 18, 2025 | 67.88 | 68.18 | 66.73 | 67.12 | 67.12 | -1.12% | 10,015,568 |
| Jul 17, 2025 | 66.50 | 67.90 | 66.06 | 67.88 | 67.88 | 1.80% | 11,119,578 |
| Jul 16, 2025 | 66.31 | 67.78 | 66.20 | 66.68 | 66.68 | 0.39% | 9,284,950 |
| Jul 15, 2025 | 66.77 | 67.20 | 65.88 | 66.42 | 66.42 | -0.76% | 8,317,206 |
| Jul 14, 2025 | 67.00 | 67.20 | 66.61 | 66.93 | 66.93 | -0.13% | 5,827,214 |
| Jul 11, 2025 | 66.21 | 67.40 | 66.11 | 67.02 | 67.02 | 0.99% | 9,279,394 |
| Jul 10, 2025 | 66.56 | 66.78 | 66.01 | 66.36 | 66.36 | -0.32% | 5,764,400 |