Ingenic Semiconductor Co.,Ltd. (SHE:300223)
China · Delayed Price · Currency is CNY 125.07
-4.83 (-3.72%)
Mar 17, 2026, 2:25 PM CST
Ingenic Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 122.51 | 129.95 | 121.80 | 129.90 | 129.90 | 9.02% | 47,480,046 |
| Mar 13, 2026 | 118.00 | 123.39 | 117.22 | 119.15 | 119.15 | -0.54% | 16,786,030 |
| Mar 12, 2026 | 120.40 | 121.79 | 118.08 | 119.80 | 119.80 | -0.99% | 19,763,380 |
| Mar 11, 2026 | 124.00 | 125.15 | 120.60 | 121.00 | 121.00 | -2.81% | 22,443,190 |
| Mar 10, 2026 | 122.50 | 125.50 | 120.69 | 124.50 | 124.50 | 4.38% | 29,013,940 |
| Mar 9, 2026 | 117.41 | 120.48 | 115.02 | 119.28 | 119.28 | -4.22% | 26,022,500 |
| Mar 6, 2026 | 121.63 | 125.90 | 121.26 | 124.53 | 124.53 | 1.24% | 20,748,080 |
| Mar 5, 2026 | 124.07 | 127.00 | 121.87 | 123.00 | 123.00 | 2.50% | 28,640,160 |
| Mar 4, 2026 | 120.04 | 125.38 | 119.26 | 120.00 | 120.00 | 1.37% | 26,966,820 |
| Mar 3, 2026 | 129.50 | 129.79 | 118.04 | 118.38 | 118.38 | -8.09% | 28,198,520 |
| Mar 2, 2026 | 130.00 | 134.17 | 128.58 | 128.80 | 128.80 | -3.30% | 19,605,555 |
| Feb 27, 2026 | 135.60 | 135.60 | 129.60 | 133.20 | 133.20 | -3.90% | 21,323,780 |
| Feb 26, 2026 | 142.00 | 144.50 | 136.66 | 138.61 | 138.61 | -1.32% | 23,303,580 |
| Feb 25, 2026 | 134.89 | 141.50 | 132.50 | 140.46 | 140.46 | 2.77% | 31,497,250 |
| Feb 24, 2026 | 124.30 | 139.88 | 124.10 | 136.68 | 136.68 | 12.19% | 43,588,575 |
| Feb 13, 2026 | 122.46 | 125.50 | 121.81 | 121.83 | 121.83 | -1.30% | 17,836,810 |
| Feb 12, 2026 | 122.16 | 125.54 | 120.80 | 123.44 | 123.44 | 2.27% | 23,479,090 |
| Feb 11, 2026 | 120.50 | 122.22 | 119.15 | 120.70 | 120.70 | -1.22% | 13,293,520 |
| Feb 10, 2026 | 125.05 | 126.90 | 121.68 | 122.19 | 122.19 | -2.62% | 17,825,250 |
| Feb 9, 2026 | 126.98 | 127.24 | 123.42 | 125.48 | 125.48 | 1.50% | 18,391,020 |
| Feb 6, 2026 | 126.60 | 126.98 | 123.41 | 123.63 | 123.63 | -3.66% | 16,443,490 |
| Feb 5, 2026 | 127.45 | 129.74 | 125.00 | 128.33 | 128.33 | -2.89% | 18,023,549 |
| Feb 4, 2026 | 131.33 | 132.52 | 126.01 | 132.15 | 132.15 | -1.18% | 25,957,150 |
| Feb 3, 2026 | 134.18 | 136.43 | 131.14 | 133.73 | 133.73 | 4.57% | 27,596,480 |
| Feb 2, 2026 | 138.05 | 139.00 | 127.20 | 127.89 | 127.89 | -11.06% | 35,896,810 |
| Jan 30, 2026 | 138.10 | 148.08 | 138.10 | 143.80 | 143.80 | 4.76% | 39,170,146 |
| Jan 29, 2026 | 148.68 | 150.00 | 136.70 | 137.27 | 137.27 | -6.94% | 44,162,600 |
| Jan 28, 2026 | 140.00 | 151.98 | 139.20 | 147.50 | 147.50 | 5.85% | 42,802,270 |
| Jan 27, 2026 | 128.69 | 142.18 | 127.00 | 139.35 | 139.35 | 6.69% | 41,558,480 |
| Jan 26, 2026 | 129.24 | 134.88 | 127.40 | 130.61 | 130.61 | 1.60% | 27,803,070 |
| Jan 23, 2026 | 130.00 | 135.88 | 126.73 | 128.55 | 128.55 | -3.21% | 29,679,940 |
| Jan 22, 2026 | 135.60 | 139.97 | 130.00 | 132.81 | 132.81 | 1.44% | 37,155,590 |
| Jan 21, 2026 | 128.00 | 135.50 | 126.58 | 130.92 | 130.92 | 2.28% | 40,259,070 |
| Jan 20, 2026 | 123.80 | 135.30 | 123.35 | 128.00 | 128.00 | 1.93% | 38,838,100 |
| Jan 19, 2026 | 125.07 | 130.00 | 122.50 | 125.58 | 125.58 | 1.44% | 36,373,260 |
| Jan 16, 2026 | 120.00 | 126.31 | 117.51 | 123.80 | 123.80 | 5.43% | 43,456,596 |
| Jan 15, 2026 | 113.00 | 119.00 | 112.90 | 117.42 | 117.42 | 1.99% | 28,381,907 |
| Jan 14, 2026 | 117.38 | 121.19 | 113.86 | 115.13 | 115.13 | -0.72% | 39,568,820 |
| Jan 13, 2026 | 118.97 | 120.45 | 113.68 | 115.96 | 115.96 | -2.53% | 32,923,980 |
| Jan 12, 2026 | 120.20 | 121.46 | 116.30 | 118.97 | 118.97 | 1.04% | 38,103,206 |
| Jan 9, 2026 | 121.00 | 121.02 | 116.67 | 117.75 | 117.75 | -2.70% | 34,832,870 |
| Jan 8, 2026 | 124.32 | 126.80 | 120.60 | 121.02 | 121.02 | -2.41% | 33,518,443 |
| Jan 7, 2026 | 131.00 | 133.00 | 122.30 | 124.01 | 124.01 | -0.92% | 55,176,060 |
| Jan 6, 2026 | 114.17 | 127.99 | 113.08 | 125.16 | 125.16 | 8.19% | 57,326,033 |
| Jan 5, 2026 | 109.09 | 115.97 | 109.04 | 115.69 | 115.69 | 9.10% | 40,252,533 |
| Dec 31, 2025 | 114.63 | 114.80 | 105.71 | 106.04 | 106.04 | -5.65% | 29,871,550 |
| Dec 30, 2025 | 112.04 | 113.60 | 107.56 | 112.39 | 112.39 | 1.27% | 34,912,550 |
| Dec 29, 2025 | 110.87 | 116.23 | 109.88 | 110.98 | 110.98 | -0.36% | 28,374,400 |
| Dec 26, 2025 | 116.00 | 117.99 | 110.20 | 111.38 | 111.38 | -2.35% | 41,511,320 |
| Dec 25, 2025 | 112.00 | 116.00 | 108.60 | 114.06 | 114.06 | 6.41% | 51,364,510 |