Ingenic Semiconductor Co.,Ltd. (SHE:300223)
China · Delayed Price · Currency is CNY 138.39
-0.09 (-0.06%)
Aug 11, 2026, 2:25 PM CST
Ingenic Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 161.03 | 163.77 | 150.00 | 151.76 | 151.76 | -3.84% | 35,749,670 |
| Jul 22, 2026 | 164.98 | 173.33 | 156.80 | 157.82 | 157.82 | -6.06% | 53,418,240 |
| Jul 21, 2026 | 150.11 | 168.88 | 136.20 | 168.00 | 168.00 | 16.95% | 61,057,810 |
| Jul 20, 2026 | 162.00 | 163.90 | 137.84 | 143.65 | 143.65 | -6.61% | 43,993,615 |
| Jul 17, 2026 | 175.78 | 176.56 | 152.00 | 153.82 | 153.82 | -11.90% | 41,423,739 |
| Jul 16, 2026 | 183.60 | 187.46 | 171.35 | 174.60 | 174.60 | -8.19% | 36,356,040 |
| Jul 15, 2026 | 213.00 | 217.79 | 189.00 | 190.18 | 190.18 | -8.43% | 37,703,340 |
| Jul 14, 2026 | 197.95 | 209.22 | 191.03 | 207.69 | 207.69 | 9.21% | 40,879,501 |
| Jul 13, 2026 | 216.99 | 219.00 | 188.04 | 190.17 | 190.17 | -13.52% | 46,321,394 |
| Jul 10, 2026 | 237.29 | 244.92 | 219.80 | 219.90 | 219.90 | -6.83% | 36,928,912 |
| Jul 9, 2026 | 221.00 | 237.00 | 220.68 | 236.02 | 236.02 | 9.58% | 42,557,840 |
| Jul 8, 2026 | 231.18 | 239.00 | 215.00 | 215.38 | 215.38 | -6.84% | 41,316,880 |
| Jul 7, 2026 | 240.00 | 247.70 | 226.00 | 231.20 | 231.20 | -8.62% | 46,578,153 |
| Jul 6, 2026 | 264.61 | 266.00 | 238.00 | 253.00 | 253.00 | -2.53% | 53,636,322 |
| Jul 3, 2026 | 238.99 | 268.88 | 237.78 | 259.56 | 259.56 | 10.61% | 56,658,314 |
| Jul 2, 2026 | 240.00 | 253.00 | 233.00 | 234.67 | 234.67 | -9.41% | 47,525,760 |
| Jul 1, 2026 | 248.00 | 279.44 | 245.68 | 259.05 | 259.05 | 4.08% | 58,584,971 |
| Jun 30, 2026 | 230.00 | 255.49 | 225.01 | 248.90 | 248.90 | 2.83% | 56,020,303 |
| Jun 29, 2026 | 232.00 | 249.67 | 220.00 | 242.05 | 242.05 | 3.79% | 62,468,590 |
| Jun 26, 2026 | 240.00 | 242.00 | 229.00 | 233.21 | 233.21 | -1.75% | 58,314,043 |
| Jun 25, 2026 | 207.00 | 237.36 | 206.00 | 237.36 | 237.36 | 20.00% | 56,436,716 |
| Jun 24, 2026 | 192.76 | 199.00 | 186.78 | 197.80 | 197.80 | 1.96% | 44,141,607 |
| Jun 23, 2026 | 191.69 | 203.48 | 186.01 | 194.00 | 194.00 | 0.65% | 48,814,900 |
| Jun 22, 2026 | 190.00 | 193.19 | 179.79 | 192.75 | 192.75 | 3.60% | 54,506,088 |
| Jun 18, 2026 | 172.66 | 190.60 | 172.66 | 186.05 | 186.05 | 8.36% | 58,388,390 |
| Jun 17, 2026 | 162.23 | 172.53 | 161.36 | 171.70 | 171.70 | 5.97% | 46,090,190 |
| Jun 16, 2026 | 163.00 | 167.50 | 161.02 | 162.02 | 162.02 | -1.39% | 33,040,550 |
| Jun 15, 2026 | 149.62 | 164.76 | 145.35 | 164.30 | 164.30 | 12.84% | 51,580,020 |
| Jun 12, 2026 | 152.25 | 155.14 | 144.89 | 145.60 | 145.60 | 0.08% | 37,352,299 |
| Jun 11, 2026 | 149.50 | 152.18 | 142.50 | 145.49 | 145.49 | -2.32% | 33,557,796 |
| Jun 10, 2026 | 159.64 | 159.70 | 148.00 | 148.95 | 148.95 | -6.84% | 35,409,640 |
| Jun 9, 2026 | 152.01 | 161.00 | 146.50 | 159.89 | 159.89 | 7.12% | 57,534,673 |
| Jun 8, 2026 | 132.38 | 154.20 | 132.38 | 149.26 | 149.26 | 7.10% | 54,532,658 |
| Jun 5, 2026 | 145.00 | 146.84 | 138.60 | 139.36 | 139.36 | -7.35% | 36,305,939 |
| Jun 4, 2026 | 141.50 | 152.50 | 141.50 | 150.41 | 150.41 | 4.19% | 39,021,951 |
| Jun 3, 2026 | 141.60 | 150.91 | 141.60 | 144.36 | 144.36 | 1.47% | 39,870,720 |
| Jun 2, 2026 | 143.03 | 145.20 | 137.48 | 142.27 | 142.27 | -1.28% | 35,921,900 |
| Jun 1, 2026 | 159.02 | 162.77 | 143.63 | 144.11 | 144.11 | -8.48% | 43,463,848 |