Ingenic Semiconductor Co.,Ltd. (SHE:300223)
China · Delayed Price · Currency is CNY 92.88
+1.53 (1.67%)
Oct 29, 2025, 2:45 PM CST
Ingenic Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 88.63 | 92.43 | 88.19 | 91.35 | 91.35 | -2.74% | 43,358,679 |
| Oct 27, 2025 | 92.50 | 94.74 | 89.05 | 93.92 | 93.92 | 4.37% | 50,235,032 |
| Oct 24, 2025 | 85.11 | 90.00 | 84.69 | 89.99 | 89.99 | 7.94% | 41,744,524 |
| Oct 23, 2025 | 83.00 | 83.57 | 80.51 | 83.37 | 83.37 | -0.51% | 21,770,867 |
| Oct 22, 2025 | 85.00 | 85.00 | 82.40 | 83.80 | 83.80 | -2.98% | 22,798,181 |
| Oct 21, 2025 | 84.80 | 88.00 | 84.50 | 86.37 | 86.37 | 2.63% | 28,048,665 |
| Oct 20, 2025 | 86.28 | 87.55 | 83.38 | 84.16 | 84.16 | -0.17% | 25,014,269 |
| Oct 17, 2025 | 90.04 | 91.15 | 84.00 | 84.30 | 84.30 | -6.37% | 33,158,431 |
| Oct 16, 2025 | 88.08 | 93.66 | 87.55 | 90.04 | 90.04 | 0.83% | 41,774,734 |
| Oct 15, 2025 | 87.20 | 90.00 | 86.20 | 89.30 | 89.30 | 1.58% | 31,231,865 |
| Oct 14, 2025 | 91.38 | 93.98 | 87.16 | 87.91 | 87.91 | -1.48% | 41,324,695 |
| Oct 13, 2025 | 84.95 | 91.39 | 84.77 | 89.23 | 89.23 | -0.58% | 35,657,187 |
| Oct 10, 2025 | 94.86 | 95.80 | 89.21 | 89.75 | 89.75 | -6.67% | 44,905,898 |
| Oct 9, 2025 | 93.00 | 101.25 | 90.50 | 96.16 | 96.16 | 8.03% | 70,630,315 |
| Sep 30, 2025 | 84.39 | 93.00 | 84.39 | 89.01 | 89.01 | 7.24% | 61,482,163 |
| Sep 29, 2025 | 83.80 | 84.20 | 81.95 | 83.00 | 83.00 | 1.45% | 18,736,467 |
| Sep 26, 2025 | 84.10 | 86.20 | 81.68 | 81.81 | 81.81 | -3.85% | 26,130,403 |
| Sep 25, 2025 | 85.42 | 85.79 | 84.01 | 85.09 | 85.09 | -2.07% | 30,915,453 |
| Sep 24, 2025 | 83.37 | 88.98 | 83.10 | 86.89 | 86.89 | 3.32% | 51,284,002 |
| Sep 23, 2025 | 83.20 | 85.86 | 81.00 | 84.10 | 84.10 | 1.17% | 34,843,901 |
| Sep 22, 2025 | 82.50 | 84.33 | 81.60 | 83.13 | 83.13 | 1.75% | 31,676,923 |
| Sep 19, 2025 | 81.01 | 84.68 | 81.01 | 81.70 | 81.70 | 1.30% | 36,572,164 |
| Sep 18, 2025 | 82.24 | 84.59 | 79.50 | 80.65 | 80.65 | -1.92% | 39,283,675 |
| Sep 17, 2025 | 83.00 | 84.20 | 81.38 | 82.23 | 82.23 | -0.75% | 26,552,046 |
| 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 |