Skip to main content
logo
Ingenic Semiconductor Co., Ltd. (SHE:300223)
China flag China · Delayed Price · Currency is CNY
142.97
+7.91 (5.86%)
Sep 18, 2026, 3:04 PM CST

Ingenic Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2026138.50146.50136.10142.97142.975.86%36,085,889
Sep 17, 2026133.04136.30133.00135.06135.060.75%19,333,976
Sep 16, 2026128.37134.28126.60134.06134.065.08%19,175,330
Sep 15, 2026126.77129.99125.20127.58127.581.00%14,459,497
Sep 14, 2026126.00127.99124.60126.32126.32-1.91%14,641,450
Sep 11, 2026129.00129.88125.21128.78128.78-2.77%19,532,046
Sep 10, 2026130.62134.76130.21132.45132.450.36%14,263,149
Sep 9, 2026135.72136.99131.08131.98131.98-1.35%14,445,030
Sep 8, 2026135.00138.20132.25133.79133.79-0.01%22,563,993
Sep 7, 2026130.96133.99130.30133.80133.805.22%23,661,650
Sep 4, 2026132.90133.99126.00127.16127.16-3.66%20,628,370
Sep 3, 2026134.02134.40130.07131.99131.99-0.29%16,131,540
Sep 2, 2026132.90134.29131.00132.37132.37-1.80%18,347,210
Sep 1, 2026139.95140.22134.27134.79134.79-3.69%21,889,130
Aug 31, 2026132.12140.30132.00139.95139.953.13%25,996,530
Aug 28, 2026139.00140.20135.50135.70135.70-3.40%21,487,513
Aug 27, 2026133.06140.68132.70140.48140.486.37%27,513,451
Aug 26, 2026134.23134.78130.15132.07132.07-1.51%17,403,797
Aug 25, 2026131.58134.98128.51134.10134.100.33%21,078,202
Aug 24, 2026137.22137.99130.16133.66133.66-3.48%27,704,356
Aug 21, 2026138.09140.46136.71138.48138.480.13%24,586,699
Aug 20, 2026140.00141.44136.69138.30138.300.77%26,116,314
Aug 19, 2026145.00146.28135.70137.25137.25-10.15%43,822,508
Aug 18, 2026159.17161.55151.02152.75152.75-1.70%43,163,530
Aug 17, 2026146.01155.88144.75155.39155.398.20%46,353,120
Aug 14, 2026141.51144.95140.21143.62143.624.47%34,731,084
Aug 13, 2026144.58149.49137.15137.48137.48-2.20%38,547,181
Aug 12, 2026139.25143.00137.25140.57140.571.97%29,407,900
Aug 11, 2026136.19141.66136.19137.86137.86-0.45%30,960,763
Aug 10, 2026144.20144.92135.05138.48138.48-3.87%39,692,460
Aug 7, 2026136.98146.21136.01144.05144.055.15%49,196,590
Aug 6, 2026130.00139.97129.00137.00137.000.71%41,966,780
Aug 5, 2026128.00138.66126.38136.03136.037.74%50,727,469
Aug 4, 2026119.21127.36116.94126.26126.266.10%42,329,865
Aug 3, 2026124.18124.96118.38119.00119.00-6.16%41,277,569
Jul 31, 2026139.30140.53126.68126.81126.812.55%75,218,838
Jul 30, 2026124.56128.93117.89123.66123.66-0.72%55,908,291
Jul 29, 2026127.81128.80116.93124.56124.56-2.00%47,883,406
Jul 28, 2026136.50139.70125.69127.10127.10-12.74%44,843,423
Jul 27, 2026143.50146.00135.30145.66145.661.40%38,022,520
Jul 24, 2026147.90151.91143.12143.65143.65-5.34%36,419,812
Jul 23, 2026161.03163.77150.00151.76151.76-3.84%35,749,670
Jul 22, 2026164.98173.33156.80157.82157.82-6.06%53,418,240
Jul 21, 2026150.11168.88136.20168.00168.0016.95%61,057,810
Jul 20, 2026162.00163.90137.84143.65143.65-6.61%43,993,615
Jul 17, 2026175.78176.56152.00153.82153.82-11.90%41,423,739
Jul 16, 2026183.60187.46171.35174.60174.60-8.19%36,356,040
Jul 15, 2026213.00217.79189.00190.18190.18-8.43%37,703,340
Jul 14, 2026197.95209.22191.03207.69207.699.21%40,879,501
Jul 13, 2026216.99219.00188.04190.17190.17-13.52%46,321,394