Ingenic Semiconductor Co., Ltd. (SHE:300223)
China · Delayed Price · Currency is CNY 117.54
-2.20 (-1.84%)
Oct 9, 2026, 3:04 PM CST
Ingenic Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 136.07 | 136.07 | 110.91 | 117.54 | 117.54 | -1.84% | 25,965,173 |
| Oct 8, 2026 | 129.50 | 129.80 | 118.18 | 119.74 | 119.74 | -7.29% | 22,525,679 |
| Sep 30, 2026 | 136.07 | 136.47 | 129.00 | 129.15 | 129.15 | -4.05% | 16,537,965 |
| Sep 29, 2026 | 132.57 | 135.70 | 130.11 | 134.60 | 134.60 | 1.77% | 17,324,473 |
| Sep 28, 2026 | 139.10 | 139.75 | 130.75 | 132.26 | 132.26 | -5.74% | 17,555,563 |
| Sep 24, 2026 | 145.06 | 145.80 | 140.01 | 140.31 | 140.31 | -4.53% | 18,216,792 |
| Sep 23, 2026 | 148.79 | 149.96 | 146.25 | 146.97 | 146.97 | 0.60% | 16,518,204 |
| Sep 22, 2026 | 149.91 | 151.00 | 145.00 | 146.10 | 146.10 | - | 30,964,330 |
| Sep 21, 2026 | 146.00 | 149.32 | 144.68 | 146.10 | 146.10 | 2.19% | 28,527,850 |
| Sep 18, 2026 | 138.50 | 146.50 | 136.10 | 142.97 | 142.97 | 5.86% | 36,085,889 |
| Sep 17, 2026 | 133.04 | 136.30 | 133.00 | 135.06 | 135.06 | 0.75% | 19,333,976 |
| Sep 16, 2026 | 128.37 | 134.28 | 126.60 | 134.06 | 134.06 | 5.08% | 19,175,330 |
| Sep 15, 2026 | 126.77 | 129.99 | 125.20 | 127.58 | 127.58 | 1.00% | 14,459,497 |
| Sep 14, 2026 | 126.00 | 127.99 | 124.60 | 126.32 | 126.32 | -1.91% | 14,641,450 |
| Sep 11, 2026 | 129.00 | 129.88 | 125.21 | 128.78 | 128.78 | -2.77% | 19,532,046 |
| Sep 10, 2026 | 130.62 | 134.76 | 130.21 | 132.45 | 132.45 | 0.36% | 14,263,149 |
| Sep 9, 2026 | 135.72 | 136.99 | 131.08 | 131.98 | 131.98 | -1.35% | 14,445,030 |
| Sep 8, 2026 | 135.00 | 138.20 | 132.25 | 133.79 | 133.79 | -0.01% | 22,563,993 |
| Sep 7, 2026 | 130.96 | 133.99 | 130.30 | 133.80 | 133.80 | 5.22% | 23,661,650 |
| Sep 4, 2026 | 132.90 | 133.99 | 126.00 | 127.16 | 127.16 | -3.66% | 20,628,370 |
| Sep 3, 2026 | 134.02 | 134.40 | 130.07 | 131.99 | 131.99 | -0.29% | 16,131,540 |
| Sep 2, 2026 | 132.90 | 134.29 | 131.00 | 132.37 | 132.37 | -1.80% | 18,347,210 |
| Sep 1, 2026 | 139.95 | 140.22 | 134.27 | 134.79 | 134.79 | -3.69% | 21,889,130 |
| Aug 31, 2026 | 132.12 | 140.30 | 132.00 | 139.95 | 139.95 | 3.13% | 25,996,530 |
| Aug 28, 2026 | 139.00 | 140.20 | 135.50 | 135.70 | 135.70 | -3.40% | 21,487,513 |
| Aug 27, 2026 | 133.06 | 140.68 | 132.70 | 140.48 | 140.48 | 6.37% | 27,513,451 |
| Aug 26, 2026 | 134.23 | 134.78 | 130.15 | 132.07 | 132.07 | -1.51% | 17,403,797 |
| Aug 25, 2026 | 131.58 | 134.98 | 128.51 | 134.10 | 134.10 | 0.33% | 21,078,202 |
| Aug 24, 2026 | 137.22 | 137.99 | 130.16 | 133.66 | 133.66 | -3.48% | 27,704,356 |
| Aug 21, 2026 | 138.09 | 140.46 | 136.71 | 138.48 | 138.48 | 0.13% | 24,586,699 |
| Aug 20, 2026 | 140.00 | 141.44 | 136.69 | 138.30 | 138.30 | 0.77% | 26,116,314 |
| Aug 19, 2026 | 145.00 | 146.28 | 135.70 | 137.25 | 137.25 | -10.15% | 43,822,508 |
| Aug 18, 2026 | 159.17 | 161.55 | 151.02 | 152.75 | 152.75 | -1.70% | 43,163,530 |
| Aug 17, 2026 | 146.01 | 155.88 | 144.75 | 155.39 | 155.39 | 8.20% | 46,353,120 |
| Aug 14, 2026 | 141.51 | 144.95 | 140.21 | 143.62 | 143.62 | 4.47% | 34,731,084 |
| Aug 13, 2026 | 144.58 | 149.49 | 137.15 | 137.48 | 137.48 | -2.20% | 38,547,181 |
| Aug 12, 2026 | 139.25 | 143.00 | 137.25 | 140.57 | 140.57 | 1.97% | 29,407,900 |
| Aug 11, 2026 | 136.19 | 141.66 | 136.19 | 137.86 | 137.86 | -0.45% | 30,960,763 |
| Aug 10, 2026 | 144.20 | 144.92 | 135.05 | 138.48 | 138.48 | -3.87% | 39,692,460 |
| Aug 7, 2026 | 136.98 | 146.21 | 136.01 | 144.05 | 144.05 | 5.15% | 49,196,590 |
| Aug 6, 2026 | 130.00 | 139.97 | 129.00 | 137.00 | 137.00 | 0.71% | 41,966,780 |
| Aug 5, 2026 | 128.00 | 138.66 | 126.38 | 136.03 | 136.03 | 7.74% | 50,727,469 |
| Aug 4, 2026 | 119.21 | 127.36 | 116.94 | 126.26 | 126.26 | 6.10% | 42,329,865 |
| Aug 3, 2026 | 124.18 | 124.96 | 118.38 | 119.00 | 119.00 | -6.16% | 41,277,569 |
| Jul 31, 2026 | 139.30 | 140.53 | 126.68 | 126.81 | 126.81 | 2.55% | 75,218,838 |
| Jul 30, 2026 | 124.56 | 128.93 | 117.89 | 123.66 | 123.66 | -0.72% | 55,908,291 |
| Jul 29, 2026 | 127.81 | 128.80 | 116.93 | 124.56 | 124.56 | -2.00% | 47,883,406 |
| Jul 28, 2026 | 136.50 | 139.70 | 125.69 | 127.10 | 127.10 | -12.74% | 44,843,423 |
| Jul 27, 2026 | 143.50 | 146.00 | 135.30 | 145.66 | 145.66 | 1.40% | 38,022,520 |
| Jul 24, 2026 | 147.90 | 151.91 | 143.12 | 143.65 | 143.65 | -5.34% | 36,419,812 |