INESA Intelligent Tech Inc. (600602.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
As of 11:19AM CST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 10.60 | 10.83 | 10.47 | 10.67 | 10.67 | 6,064,574 |
| Jun 25, 2024 | 10.71 | 10.79 | 10.38 | 10.54 | 10.54 | 12,790,484 |
| Jun 24, 2024 | 11.16 | 11.16 | 10.70 | 10.72 | 10.72 | 13,557,608 |
| Jun 21, 2024 | 11.06 | 11.29 | 10.97 | 11.21 | 11.21 | 11,098,513 |
| Jun 20, 2024 | 11.50 | 11.52 | 11.09 | 11.10 | 11.10 | 14,538,996 |
| Jun 19, 2024 | 11.71 | 11.74 | 11.46 | 11.46 | 11.46 | 11,849,410 |
| Jun 18, 2024 | 11.45 | 11.72 | 11.42 | 11.65 | 11.65 | 13,281,334 |
| Jun 17, 2024 | 11.41 | 11.56 | 11.38 | 11.45 | 11.45 | 9,567,575 |
| Jun 14, 2024 | 11.33 | 11.53 | 11.27 | 11.49 | 11.49 | 13,015,963 |
| Jun 13, 2024 | 11.43 | 11.46 | 11.30 | 11.33 | 11.33 | 13,037,906 |
| Jun 12, 2024 | 11.15 | 11.44 | 11.11 | 11.38 | 11.38 | 14,895,457 |
| Jun 11, 2024 | 10.90 | 11.13 | 10.77 | 11.11 | 11.11 | 11,440,962 |
| Jun 07, 2024 | 10.96 | 11.12 | 10.83 | 10.98 | 10.98 | 12,830,124 |
| Jun 06, 2024 | 11.27 | 11.39 | 10.80 | 10.86 | 10.86 | 23,506,602 |
| Jun 05, 2024 | 11.34 | 11.51 | 11.26 | 11.27 | 11.27 | 10,384,510 |
| Jun 04, 2024 | 11.37 | 11.41 | 11.15 | 11.37 | 11.37 | 17,535,887 |
| Jun 03, 2024 | 11.56 | 11.58 | 11.33 | 11.43 | 11.43 | 13,322,198 |
| May 31, 2024 | 11.42 | 11.57 | 11.41 | 11.55 | 11.55 | 11,956,600 |
| May 30, 2024 | 11.55 | 11.55 | 11.31 | 11.40 | 11.40 | 15,221,877 |
| May 29, 2024 | 11.60 | 11.73 | 11.51 | 11.57 | 11.57 | 10,987,921 |
| May 28, 2024 | 11.69 | 11.88 | 11.56 | 11.60 | 11.60 | 13,886,099 |
| May 27, 2024 | 11.68 | 11.79 | 11.43 | 11.77 | 11.77 | 15,218,541 |
| May 24, 2024 | 11.91 | 11.99 | 11.62 | 11.63 | 11.63 | 17,573,566 |
| May 23, 2024 | 12.16 | 12.21 | 11.87 | 11.90 | 11.90 | 17,251,905 |
| May 22, 2024 | 12.22 | 12.24 | 12.04 | 12.16 | 12.16 | 15,522,345 |
| May 21, 2024 | 12.40 | 12.49 | 12.25 | 12.26 | 12.26 | 22,554,559 |
| May 20, 2024 | 12.08 | 12.39 | 11.98 | 12.35 | 12.35 | 23,994,302 |
| May 17, 2024 | 11.98 | 12.16 | 11.86 | 12.16 | 12.16 | 18,309,576 |
| May 16, 2024 | 12.08 | 12.22 | 11.97 | 12.04 | 12.04 | 23,463,339 |
| May 15, 2024 | 11.96 | 12.15 | 11.86 | 11.98 | 11.98 | 12,943,827 |
| May 14, 2024 | 12.01 | 12.18 | 11.91 | 12.09 | 12.09 | 19,723,067 |
| May 13, 2024 | 12.38 | 12.38 | 11.88 | 11.94 | 11.94 | 32,848,312 |
| May 10, 2024 | 12.61 | 12.71 | 12.33 | 12.41 | 12.41 | 22,825,188 |
| May 09, 2024 | 12.71 | 12.77 | 12.51 | 12.69 | 12.69 | 25,441,880 |
| May 08, 2024 | 13.11 | 13.12 | 12.61 | 12.65 | 12.65 | 28,690,701 |
| May 07, 2024 | 13.11 | 13.49 | 12.98 | 13.18 | 13.18 | 30,142,265 |
| May 06, 2024 | 13.59 | 13.67 | 13.15 | 13.19 | 13.19 | 31,757,306 |
| Apr 30, 2024 | 13.59 | 13.69 | 13.18 | 13.32 | 13.32 | 40,387,080 |
| Apr 29, 2024 | 13.07 | 13.52 | 13.00 | 13.31 | 13.31 | 49,353,514 |
| Apr 26, 2024 | 11.98 | 12.77 | 11.98 | 12.61 | 12.61 | 43,160,249 |
| Apr 25, 2024 | 12.03 | 12.06 | 11.86 | 11.90 | 11.90 | 19,542,377 |
| Apr 24, 2024 | 11.40 | 12.10 | 11.40 | 12.03 | 12.03 | 31,028,493 |
| Apr 23, 2024 | 11.47 | 11.62 | 11.31 | 11.34 | 11.34 | 15,365,708 |
| Apr 22, 2024 | 11.41 | 11.64 | 11.11 | 11.40 | 11.40 | 17,882,141 |
| Apr 19, 2024 | 11.90 | 11.96 | 11.61 | 11.69 | 11.69 | 20,509,636 |
| Apr 18, 2024 | 12.06 | 12.29 | 11.81 | 11.94 | 11.94 | 28,076,932 |
| Apr 17, 2024 | 11.55 | 12.11 | 11.47 | 12.06 | 12.06 | 32,277,663 |
| Apr 16, 2024 | 12.21 | 12.27 | 11.27 | 11.30 | 11.30 | 40,557,777 |
| Apr 15, 2024 | 12.41 | 12.57 | 12.03 | 12.21 | 12.21 | 32,421,642 |
| Apr 12, 2024 | 12.69 | 12.95 | 12.40 | 12.47 | 12.47 | 42,087,640 |
| Apr 11, 2024 | 12.12 | 12.95 | 12.11 | 12.62 | 12.62 | 49,229,547 |
| Apr 10, 2024 | 12.01 | 12.38 | 11.74 | 12.29 | 12.29 | 37,241,279 |
| Apr 09, 2024 | 12.32 | 12.38 | 11.89 | 12.11 | 12.11 | 25,167,608 |
| Apr 08, 2024 | 12.05 | 12.50 | 12.01 | 12.26 | 12.26 | 30,377,704 |
| Apr 03, 2024 | 12.75 | 12.79 | 12.15 | 12.19 | 12.19 | 45,768,918 |
| Apr 02, 2024 | 13.48 | 13.50 | 12.74 | 12.85 | 12.85 | 59,940,885 |
| Apr 01, 2024 | 13.10 | 13.66 | 13.05 | 13.48 | 13.48 | 58,677,431 |
| Mar 29, 2024 | 13.33 | 13.39 | 12.76 | 12.90 | 12.90 | 34,648,458 |
| Mar 28, 2024 | 13.00 | 13.61 | 12.70 | 13.29 | 13.29 | 71,875,302 |
| Mar 27, 2024 | 13.48 | 13.79 | 12.70 | 12.76 | 12.76 | 99,722,931 |
| Mar 26, 2024 | 14.46 | 15.58 | 13.60 | 13.92 | 13.92 | 119,374,394 |
| Mar 25, 2024 | 15.88 | 16.59 | 14.74 | 14.86 | 14.86 | 171,781,958 |
| Mar 22, 2024 | 14.10 | 15.08 | 13.90 | 15.08 | 15.08 | 102,689,694 |
| Mar 21, 2024 | 13.66 | 14.24 | 13.38 | 13.71 | 13.71 | 84,276,731 |
| Mar 20, 2024 | 13.03 | 13.35 | 12.95 | 13.34 | 13.34 | 54,913,165 |
| Mar 19, 2024 | 13.13 | 13.26 | 12.92 | 13.07 | 13.07 | 45,531,854 |
| Mar 18, 2024 | 12.68 | 13.50 | 12.66 | 13.19 | 13.19 | 72,572,483 |
| Mar 15, 2024 | 12.71 | 12.73 | 12.28 | 12.54 | 12.54 | 33,701,061 |
| Mar 14, 2024 | 12.73 | 13.12 | 12.36 | 12.60 | 12.60 | 48,935,135 |
| Mar 13, 2024 | 12.90 | 13.21 | 12.75 | 12.92 | 12.92 | 69,936,047 |
| Mar 12, 2024 | 12.60 | 13.36 | 12.32 | 13.15 | 13.15 | 86,441,204 |
| Mar 11, 2024 | 12.15 | 12.53 | 11.90 | 12.46 | 12.46 | 53,041,088 |
| Mar 08, 2024 | 12.45 | 12.93 | 12.10 | 12.60 | 12.60 | 75,094,535 |
| Mar 07, 2024 | 12.18 | 13.02 | 12.02 | 12.75 | 12.75 | 93,067,215 |
| Mar 06, 2024 | 11.94 | 12.16 | 11.79 | 12.16 | 12.16 | 32,965,892 |
| Mar 05, 2024 | 12.21 | 12.34 | 12.00 | 12.05 | 12.05 | 36,569,605 |
| Mar 04, 2024 | 12.39 | 12.54 | 11.92 | 12.27 | 12.27 | 48,647,600 |
| Mar 01, 2024 | 11.86 | 12.43 | 11.85 | 12.40 | 12.40 | 57,027,828 |
| Feb 29, 2024 | 11.42 | 12.10 | 11.39 | 12.00 | 12.00 | 59,294,130 |
| Feb 28, 2024 | 12.30 | 12.95 | 11.58 | 11.61 | 11.61 | 91,171,361 |
| Feb 27, 2024 | 11.58 | 12.72 | 11.38 | 12.50 | 12.50 | 114,111,834 |
| Feb 26, 2024 | 12.00 | 12.00 | 11.33 | 11.56 | 11.56 | 110,404,635 |
| Feb 23, 2024 | 11.88 | 12.05 | 11.63 | 12.05 | 12.05 | 50,735,887 |
| Feb 22, 2024 | 10.32 | 10.95 | 10.32 | 10.95 | 10.95 | 80,289,724 |
| Feb 21, 2024 | 9.93 | 10.36 | 9.82 | 9.95 | 9.95 | 33,607,062 |
| Feb 20, 2024 | 9.96 | 10.20 | 9.69 | 10.09 | 10.09 | 30,287,420 |
| Feb 19, 2024 | 9.61 | 9.90 | 9.60 | 9.90 | 9.90 | 32,680,235 |
| Feb 08, 2024 | 9.10 | 9.54 | 9.08 | 9.30 | 9.30 | 28,120,339 |
| Feb 07, 2024 | 8.65 | 9.20 | 8.55 | 9.00 | 9.00 | 34,059,976 |
| Feb 06, 2024 | 8.00 | 8.88 | 7.56 | 8.65 | 8.65 | 35,632,075 |
| Feb 05, 2024 | 8.91 | 8.94 | 8.15 | 8.15 | 8.15 | 34,994,791 |
| Feb 02, 2024 | 9.60 | 9.92 | 8.60 | 9.05 | 9.05 | 32,054,035 |
| Feb 01, 2024 | 9.56 | 9.94 | 9.01 | 9.49 | 9.49 | 30,242,361 |
| Jan 31, 2024 | 10.41 | 10.60 | 9.68 | 9.68 | 9.68 | 44,626,414 |
| Jan 30, 2024 | 10.71 | 11.23 | 10.65 | 10.75 | 10.75 | 31,133,744 |
| Jan 29, 2024 | 11.35 | 11.60 | 10.85 | 10.88 | 10.88 | 47,534,765 |
| Jan 26, 2024 | 11.25 | 11.69 | 11.08 | 11.53 | 11.53 | 74,398,133 |
| Jan 25, 2024 | 10.10 | 11.28 | 9.92 | 11.28 | 11.28 | 62,995,331 |
| Jan 24, 2024 | 9.90 | 10.55 | 9.83 | 10.25 | 10.25 | 39,909,531 |
| Jan 23, 2024 | 9.60 | 9.86 | 9.50 | 9.77 | 9.77 | 15,493,084 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.