Ingenic Semiconductor Co., Ltd. (SHE:300223)
China · Delayed Price · Currency is CNY 109.61
-2.04 (-1.83%)
Oct 30, 2026, 3:04 PM CST
Ingenic Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 98.49 | 116.57 | 98.49 | 109.61 | 109.61 | -1.83% | 55,124,590 |
| Oct 29, 2026 | 110.28 | 116.13 | 110.28 | 111.65 | 111.65 | -0.29% | 58,085,605 |
| Oct 28, 2026 | 105.24 | 113.52 | 104.00 | 111.98 | 111.98 | 18.37% | 66,453,633 |
| Oct 27, 2026 | 101.68 | 102.40 | 94.45 | 94.60 | 94.60 | -4.59% | 18,938,032 |
| Oct 26, 2026 | 103.60 | 103.71 | 99.00 | 99.15 | 99.15 | -5.93% | 19,512,799 |
| Oct 23, 2026 | 98.49 | 105.68 | 95.50 | 105.40 | 105.40 | 4.47% | 27,688,736 |
| Oct 22, 2026 | 104.00 | 104.34 | 100.69 | 100.89 | 100.89 | -3.44% | 18,953,648 |
| Oct 21, 2026 | 105.00 | 106.58 | 103.80 | 104.48 | 104.48 | 0.90% | 18,507,605 |
| Oct 20, 2026 | 102.00 | 105.30 | 101.11 | 103.55 | 103.55 | 1.06% | 21,092,620 |
| Oct 19, 2026 | 100.99 | 105.98 | 99.52 | 102.46 | 102.46 | 1.93% | 22,699,630 |
| Oct 16, 2026 | 103.45 | 104.44 | 99.55 | 100.52 | 100.52 | -0.02% | 19,934,781 |
| Oct 15, 2026 | 102.25 | 103.12 | 99.30 | 100.54 | 100.54 | -5.99% | 21,391,622 |
| Oct 14, 2026 | 108.96 | 111.18 | 106.27 | 106.95 | 106.95 | -2.51% | 16,859,018 |
| Oct 13, 2026 | 108.33 | 111.25 | 104.10 | 109.70 | 109.70 | -1.74% | 23,982,750 |
| Oct 12, 2026 | 116.00 | 116.50 | 111.11 | 111.64 | 111.64 | -5.02% | 16,290,078 |
| Oct 9, 2026 | 118.83 | 118.92 | 110.91 | 117.54 | 117.54 | -1.84% | 25,728,370 |
| 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 |