Ingenic Semiconductor Co., Ltd Class A 300223
SZSE · China · Electronic Technology
CNY 129.15-5.45 (-4.05%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 129.15 | -4.05% | CNY 136.07 | CNY 136.47 | CNY 129.00 | 16.53M |
| 2026-09-29 | CNY 134.60 | +1.77% | CNY 132.57 | CNY 135.70 | CNY 130.11 | 17.32M |
| 2026-09-28 | CNY 132.26 | -5.74% | CNY 139.10 | CNY 139.75 | CNY 130.75 | 17.55M |
| 2026-09-24 | CNY 140.31 | -4.53% | CNY 145.06 | CNY 145.80 | CNY 140.01 | 18.22M |
| 2026-09-23 | CNY 146.97 | +0.60% | CNY 148.79 | CNY 149.96 | CNY 146.25 | 16.51M |
| 2026-09-22 | CNY 146.10 | 0.00% | CNY 149.91 | CNY 151.00 | CNY 145.00 | 30.96M |
| 2026-09-21 | CNY 146.10 | +2.19% | CNY 146.00 | CNY 149.32 | CNY 144.68 | 28.53M |
| 2026-09-18 | CNY 142.97 | +5.86% | CNY 138.50 | CNY 146.50 | CNY 136.10 | 36.07M |
| 2026-09-17 | CNY 135.06 | +0.75% | CNY 133.04 | CNY 136.30 | CNY 133.00 | 19.32M |
| 2026-09-16 | CNY 134.06 | +5.08% | CNY 128.37 | CNY 134.28 | CNY 126.60 | 19.18M |
| 2026-09-15 | CNY 127.58 | +1.00% | CNY 126.77 | CNY 129.99 | CNY 125.20 | 14.45M |
| 2026-09-14 | CNY 126.32 | -1.91% | CNY 126.00 | CNY 127.99 | CNY 124.60 | 14.64M |
| 2026-09-11 | CNY 128.78 | -2.77% | CNY 129.00 | CNY 129.88 | CNY 125.21 | 19.52M |
| 2026-09-10 | CNY 132.45 | +0.36% | CNY 130.62 | CNY 134.76 | CNY 130.21 | 14.26M |
| 2026-09-09 | CNY 131.98 | -1.35% | CNY 135.72 | CNY 136.99 | CNY 131.08 | 14.45M |
| 2026-09-08 | CNY 133.79 | -0.01% | CNY 135.00 | CNY 138.20 | CNY 132.25 | 22.56M |
| 2026-09-07 | CNY 133.80 | +5.22% | CNY 130.96 | CNY 133.99 | CNY 130.30 | 23.66M |
| 2026-09-04 | CNY 127.16 | -3.66% | CNY 132.90 | CNY 133.99 | CNY 126.00 | 20.63M |
| 2026-09-03 | CNY 131.99 | -0.29% | CNY 134.02 | CNY 134.40 | CNY 130.07 | 16.13M |
| 2026-09-02 | CNY 132.37 | -1.80% | CNY 132.90 | CNY 134.29 | CNY 131.00 | 18.34M |
| 2026-09-01 | CNY 134.79 | -3.69% | CNY 139.95 | CNY 140.22 | CNY 134.27 | 21.89M |
| 2026-08-31 | CNY 139.95 | +3.13% | CNY 132.12 | CNY 140.30 | CNY 132.00 | 26.00M |
| 2026-08-28 | CNY 135.70 | -3.40% | CNY 139.00 | CNY 140.20 | CNY 135.50 | 21.47M |
| 2026-08-27 | CNY 140.48 | +6.37% | CNY 133.06 | CNY 140.68 | CNY 132.70 | 27.51M |
| 2026-08-26 | CNY 132.07 | -1.51% | CNY 134.23 | CNY 134.78 | CNY 130.15 | 17.39M |
| 2026-08-25 | CNY 134.10 | +0.33% | CNY 131.58 | CNY 134.98 | CNY 128.51 | 21.07M |
| 2026-08-24 | CNY 133.66 | -3.48% | CNY 137.22 | CNY 137.99 | CNY 130.16 | 27.70M |
| 2026-08-21 | CNY 138.48 | +0.13% | CNY 138.09 | CNY 140.46 | CNY 136.71 | 24.58M |
| 2026-08-20 | CNY 138.30 | +0.77% | CNY 140.00 | CNY 141.44 | CNY 136.69 | 26.12M |
| 2026-08-19 | CNY 137.25 | -10.15% | CNY 145.00 | CNY 146.28 | CNY 135.70 | 43.81M |
| 2026-08-18 | CNY 152.75 | -1.70% | CNY 159.17 | CNY 161.55 | CNY 151.02 | 43.16M |
| 2026-08-17 | CNY 155.39 | +8.20% | CNY 146.01 | CNY 155.88 | CNY 144.75 | 46.35M |
| 2026-08-14 | CNY 143.62 | +4.47% | CNY 141.51 | CNY 144.95 | CNY 140.21 | 34.73M |
| 2026-08-13 | CNY 137.48 | -2.20% | CNY 144.58 | CNY 149.49 | CNY 137.15 | 38.55M |
| 2026-08-12 | CNY 140.57 | +1.97% | CNY 139.25 | CNY 143.00 | CNY 137.25 | 29.41M |
| 2026-08-11 | CNY 137.86 | -0.45% | CNY 136.19 | CNY 141.66 | CNY 136.19 | 30.96M |
| 2026-08-10 | CNY 138.48 | -3.87% | CNY 144.20 | CNY 144.92 | CNY 135.05 | 39.69M |
| 2026-08-07 | CNY 144.05 | +5.15% | CNY 136.98 | CNY 146.21 | CNY 136.01 | 49.20M |
| 2026-08-06 | CNY 137.00 | +0.71% | CNY 130.00 | CNY 139.97 | CNY 129.00 | 41.97M |
| 2026-08-05 | CNY 136.03 | +7.74% | CNY 128.00 | CNY 138.66 | CNY 126.38 | 50.73M |
| 2026-08-04 | CNY 126.26 | +6.10% | CNY 119.21 | CNY 127.36 | CNY 116.94 | 42.33M |
| 2026-08-03 | CNY 119.00 | -6.16% | CNY 124.18 | CNY 124.96 | CNY 118.38 | 41.28M |
| 2026-07-31 | CNY 126.81 | +2.55% | CNY 139.30 | CNY 140.53 | CNY 126.68 | 75.21M |
| 2026-07-30 | CNY 123.66 | -0.72% | CNY 124.56 | CNY 128.93 | CNY 117.89 | 55.90M |
| 2026-07-29 | CNY 124.56 | -2.00% | CNY 127.81 | CNY 128.80 | CNY 116.93 | 47.87M |
| 2026-07-28 | CNY 127.10 | -12.74% | CNY 136.50 | CNY 139.70 | CNY 125.69 | 44.83M |
| 2026-07-27 | CNY 145.66 | +1.40% | CNY 143.50 | CNY 146.00 | CNY 135.30 | 38.02M |
| 2026-07-24 | CNY 143.65 | -5.34% | CNY 147.90 | CNY 151.91 | CNY 143.12 | 36.41M |
| 2026-07-23 | CNY 151.76 | -3.84% | CNY 161.03 | CNY 163.77 | CNY 150.00 | 35.75M |
| 2026-07-22 | CNY 157.82 | -6.06% | CNY 164.98 | CNY 173.33 | CNY 156.80 | 53.42M |
| 2026-07-21 | CNY 168.00 | +16.95% | CNY 150.11 | CNY 168.88 | CNY 136.20 | 61.06M |
| 2026-07-20 | CNY 143.65 | -6.61% | CNY 162.00 | CNY 163.90 | CNY 137.84 | 43.98M |
| 2026-07-17 | CNY 153.82 | -11.90% | CNY 175.78 | CNY 176.56 | CNY 152.00 | 41.41M |
| 2026-07-16 | CNY 174.60 | -8.19% | CNY 183.60 | CNY 187.46 | CNY 171.35 | 36.35M |
| 2026-07-15 | CNY 190.18 | -8.43% | CNY 213.00 | CNY 217.79 | CNY 189.00 | 37.70M |
| 2026-07-14 | CNY 207.69 | +9.21% | CNY 197.95 | CNY 209.22 | CNY 191.03 | 40.87M |
| 2026-07-13 | CNY 190.17 | -13.52% | CNY 216.99 | CNY 219.00 | CNY 188.04 | 46.32M |
| 2026-07-10 | CNY 219.90 | -6.83% | CNY 237.29 | CNY 244.92 | CNY 219.80 | 36.91M |
| 2026-07-09 | CNY 236.02 | +9.58% | CNY 221.00 | CNY 237.00 | CNY 220.68 | 42.55M |
| 2026-07-08 | CNY 215.38 | -6.84% | CNY 231.18 | CNY 239.00 | CNY 215.00 | 41.32M |
| 2026-07-07 | CNY 231.20 | -8.62% | CNY 240.00 | CNY 247.70 | CNY 226.00 | 46.58M |
| 2026-07-06 | CNY 253.00 | -2.53% | CNY 264.61 | CNY 266.00 | CNY 238.00 | 53.64M |
| 2026-07-03 | CNY 259.56 | +10.61% | CNY 238.99 | CNY 268.88 | CNY 237.78 | 56.66M |
| 2026-07-02 | CNY 234.67 | -9.41% | CNY 240.00 | CNY 253.00 | CNY 233.00 | 47.53M |
| 2026-07-01 | CNY 259.05 | +4.08% | CNY 248.00 | CNY 279.44 | CNY 245.68 | 58.58M |
| 2026-06-30 | CNY 248.90 | +2.83% | CNY 230.00 | CNY 255.49 | CNY 225.01 | 56.02M |
| 2026-06-29 | CNY 242.05 | +3.79% | CNY 232.00 | CNY 249.67 | CNY 220.00 | 62.47M |
| 2026-06-26 | CNY 233.21 | -1.75% | CNY 240.00 | CNY 242.00 | CNY 229.00 | 58.31M |
| 2026-06-25 | CNY 237.36 | +20.00% | CNY 207.00 | CNY 237.36 | CNY 206.00 | 56.44M |
| 2026-06-24 | CNY 197.80 | +1.96% | CNY 192.76 | CNY 199.00 | CNY 186.78 | 44.14M |
| 2026-06-23 | CNY 194.00 | +0.65% | CNY 191.69 | CNY 203.48 | CNY 186.01 | 48.81M |
| 2026-06-22 | CNY 192.75 | +3.60% | CNY 190.00 | CNY 193.19 | CNY 179.79 | 54.51M |
| 2026-06-18 | CNY 186.05 | +8.36% | CNY 172.66 | CNY 190.60 | CNY 172.66 | 58.39M |
| 2026-06-17 | CNY 171.70 | +5.97% | CNY 162.23 | CNY 172.53 | CNY 161.36 | 46.09M |
| 2026-06-16 | CNY 162.02 | -1.39% | CNY 163.00 | CNY 167.50 | CNY 161.02 | 33.04M |
| 2026-06-15 | CNY 164.30 | +12.84% | CNY 149.62 | CNY 164.76 | CNY 145.35 | 51.58M |
| 2026-06-12 | CNY 145.60 | +0.08% | CNY 152.25 | CNY 155.14 | CNY 144.89 | 37.35M |
| 2026-06-11 | CNY 145.49 | -2.32% | CNY 149.50 | CNY 152.18 | CNY 142.50 | 33.56M |
| 2026-06-10 | CNY 148.95 | -6.84% | CNY 159.64 | CNY 159.70 | CNY 148.00 | 35.41M |
| 2026-06-09 | CNY 159.89 | +7.12% | CNY 152.01 | CNY 161.00 | CNY 146.50 | 57.53M |
| 2026-06-08 | CNY 149.26 | +7.10% | CNY 132.38 | CNY 154.20 | CNY 132.38 | 54.53M |
| 2026-06-05 | CNY 139.36 | -7.35% | CNY 145.00 | CNY 146.84 | CNY 138.60 | 36.30M |
| 2026-06-04 | CNY 150.41 | +4.19% | CNY 141.50 | CNY 152.50 | CNY 141.50 | 39.02M |
| 2026-06-03 | CNY 144.36 | +1.47% | CNY 141.60 | CNY 150.91 | CNY 141.60 | 39.87M |
| 2026-06-02 | CNY 142.27 | -1.28% | CNY 143.03 | CNY 145.20 | CNY 137.48 | 35.92M |
| 2026-06-01 | CNY 144.11 | -8.48% | CNY 159.02 | CNY 162.77 | CNY 143.63 | 43.46M |
| 2026-05-29 | CNY 157.46 | -2.56% | CNY 164.10 | CNY 170.88 | CNY 155.55 | 54.54M |
| 2026-05-28 | CNY 161.59 | +0.99% | CNY 163.20 | CNY 167.94 | CNY 155.90 | 53.61M |
| 2026-05-27 | CNY 160.01 | +6.96% | CNY 172.25 | CNY 175.98 | CNY 158.50 | 84.20M |
| 2026-05-26 | CNY 149.60 | +5.41% | CNY 139.37 | CNY 152.00 | CNY 133.50 | 59.54M |