INESA Intelligent Tech Inc. Class A 600602
SSE · China · Electronic Technology
CNY 16.05-0.16 (-0.99%)
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 16.05 | -0.99% | CNY 16.30 | CNY 16.33 | CNY 16.02 | 9.90M |
| 2026-09-29 | CNY 16.21 | -0.12% | CNY 16.19 | CNY 16.38 | CNY 16.13 | 9.45M |
| 2026-09-28 | CNY 16.23 | -2.70% | CNY 16.68 | CNY 16.81 | CNY 16.10 | 13.19M |
| 2026-09-24 | CNY 16.68 | -1.42% | CNY 16.82 | CNY 16.99 | CNY 16.66 | 9.78M |
| 2026-09-23 | CNY 16.92 | -1.69% | CNY 17.21 | CNY 17.22 | CNY 16.91 | 13.04M |
| 2026-09-22 | CNY 17.21 | +0.06% | CNY 17.40 | CNY 17.48 | CNY 17.10 | 19.37M |
| 2026-09-21 | CNY 17.20 | +0.70% | CNY 17.10 | CNY 17.24 | CNY 17.08 | 15.12M |
| 2026-09-18 | CNY 17.08 | +1.18% | CNY 17.05 | CNY 17.15 | CNY 16.96 | 15.91M |
| 2026-09-17 | CNY 16.88 | +0.30% | CNY 16.73 | CNY 17.09 | CNY 16.69 | 13.26M |
| 2026-09-16 | CNY 16.83 | +0.84% | CNY 16.64 | CNY 16.93 | CNY 16.46 | 15.10M |
| 2026-09-15 | CNY 16.69 | -1.48% | CNY 16.98 | CNY 17.09 | CNY 16.67 | 15.41M |
| 2026-09-14 | CNY 16.94 | +0.30% | CNY 16.90 | CNY 17.20 | CNY 16.86 | 14.43M |
| 2026-09-11 | CNY 16.89 | -1.69% | CNY 17.00 | CNY 17.14 | CNY 16.65 | 17.97M |
| 2026-09-10 | CNY 17.18 | -0.69% | CNY 17.13 | CNY 17.28 | CNY 16.94 | 14.36M |
| 2026-09-09 | CNY 17.30 | -2.04% | CNY 17.50 | CNY 17.71 | CNY 17.18 | 27.07M |
| 2026-09-08 | CNY 17.66 | -1.83% | CNY 18.12 | CNY 18.31 | CNY 17.64 | 22.33M |
| 2026-09-07 | CNY 17.99 | +0.56% | CNY 17.77 | CNY 18.05 | CNY 17.63 | 16.43M |
| 2026-09-04 | CNY 17.89 | -2.08% | CNY 18.44 | CNY 18.60 | CNY 17.85 | 24.64M |
| 2026-09-03 | CNY 18.27 | -1.19% | CNY 18.67 | CNY 18.70 | CNY 18.20 | 19.20M |
| 2026-09-02 | CNY 18.49 | -3.14% | CNY 18.81 | CNY 18.98 | CNY 18.45 | 24.45M |
| 2026-09-01 | CNY 19.09 | +1.70% | CNY 18.56 | CNY 19.18 | CNY 18.56 | 36.29M |
| 2026-08-31 | CNY 18.77 | +0.48% | CNY 18.19 | CNY 18.92 | CNY 18.08 | 30.13M |
| 2026-08-28 | CNY 18.68 | +1.69% | CNY 18.50 | CNY 19.06 | CNY 18.40 | 36.89M |
| 2026-08-27 | CNY 18.37 | +1.55% | CNY 18.20 | CNY 18.44 | CNY 18.10 | 23.79M |
| 2026-08-26 | CNY 18.09 | -1.74% | CNY 18.45 | CNY 18.60 | CNY 17.93 | 25.06M |
| 2026-08-25 | CNY 18.41 | -1.45% | CNY 18.28 | CNY 18.93 | CNY 18.16 | 33.45M |
| 2026-08-24 | CNY 18.68 | +2.08% | CNY 18.20 | CNY 18.68 | CNY 17.68 | 37.00M |
| 2026-08-21 | CNY 18.30 | -3.53% | CNY 18.62 | CNY 18.70 | CNY 18.08 | 32.37M |
| 2026-08-20 | CNY 18.97 | +1.44% | CNY 19.00 | CNY 19.09 | CNY 18.52 | 34.39M |
| 2026-08-19 | CNY 18.70 | -2.96% | CNY 18.56 | CNY 19.18 | CNY 18.50 | 43.63M |
| 2026-08-18 | CNY 19.27 | -4.37% | CNY 19.76 | CNY 19.86 | CNY 19.08 | 59.04M |
| 2026-08-17 | CNY 20.15 | -1.99% | CNY 20.00 | CNY 20.30 | CNY 19.50 | 83.74M |
| 2026-08-14 | CNY 20.56 | +6.20% | CNY 19.30 | CNY 20.97 | CNY 19.22 | 113.00M |
| 2026-08-13 | CNY 19.36 | -4.40% | CNY 21.72 | CNY 21.72 | CNY 19.34 | 139.67M |
| 2026-08-12 | CNY 20.25 | +9.99% | CNY 20.25 | CNY 20.25 | CNY 20.25 | 20.13M |
| 2026-08-11 | CNY 18.41 | +2.28% | CNY 18.28 | CNY 18.57 | CNY 17.75 | 54.04M |
| 2026-08-10 | CNY 18.00 | +0.39% | CNY 18.08 | CNY 18.09 | CNY 17.61 | 28.26M |
| 2026-08-07 | CNY 17.93 | -1.16% | CNY 18.29 | CNY 18.31 | CNY 17.70 | 38.37M |
| 2026-08-06 | CNY 18.14 | -2.21% | CNY 18.25 | CNY 18.59 | CNY 17.90 | 45.79M |
| 2026-08-05 | CNY 18.55 | 0.00% | CNY 18.20 | CNY 18.74 | CNY 18.19 | 62.17M |
| 2026-08-04 | CNY 18.55 | +5.10% | CNY 18.00 | CNY 18.63 | CNY 17.94 | 61.93M |
| 2026-08-03 | CNY 17.65 | +0.17% | CNY 17.88 | CNY 18.15 | CNY 17.51 | 53.17M |
| 2026-07-31 | CNY 17.62 | +9.99% | CNY 16.75 | CNY 17.62 | CNY 16.71 | 43.13M |
| 2026-07-30 | CNY 16.02 | -5.43% | CNY 16.82 | CNY 17.19 | CNY 16.01 | 42.12M |
| 2026-07-29 | CNY 16.94 | -2.02% | CNY 17.29 | CNY 17.45 | CNY 16.06 | 46.78M |
| 2026-07-28 | CNY 17.29 | -2.48% | CNY 17.30 | CNY 17.77 | CNY 17.10 | 31.98M |
| 2026-07-27 | CNY 17.73 | +2.31% | CNY 17.16 | CNY 17.74 | CNY 16.81 | 44.83M |
| 2026-07-24 | CNY 17.33 | -8.98% | CNY 18.37 | CNY 18.74 | CNY 17.30 | 73.88M |
| 2026-07-23 | CNY 19.04 | -6.07% | CNY 19.64 | CNY 20.10 | CNY 19.00 | 86.78M |
| 2026-07-22 | CNY 20.27 | +5.90% | CNY 18.60 | CNY 21.00 | CNY 18.13 | 123.38M |
| 2026-07-21 | CNY 19.14 | -0.67% | CNY 18.60 | CNY 19.71 | CNY 17.45 | 99.37M |
| 2026-07-20 | CNY 19.27 | +4.56% | CNY 18.25 | CNY 19.50 | CNY 18.10 | 93.82M |
| 2026-07-17 | CNY 18.43 | +0.93% | CNY 18.37 | CNY 19.26 | CNY 17.94 | 109.29M |
| 2026-07-16 | CNY 18.26 | +10.00% | CNY 16.53 | CNY 18.26 | CNY 16.40 | 34.25M |
| 2026-07-15 | CNY 16.60 | +0.91% | CNY 16.45 | CNY 16.92 | CNY 16.20 | 32.73M |
| 2026-07-14 | CNY 16.45 | -5.19% | CNY 17.15 | CNY 17.49 | CNY 15.68 | 49.28M |
| 2026-07-13 | CNY 17.35 | +1.05% | CNY 17.00 | CNY 17.74 | CNY 17.00 | 53.73M |
| 2026-07-10 | CNY 17.17 | +0.53% | CNY 16.68 | CNY 17.66 | CNY 16.52 | 59.58M |
| 2026-07-09 | CNY 17.08 | +4.27% | CNY 16.48 | CNY 17.09 | CNY 15.90 | 70.76M |
| 2026-07-08 | CNY 16.38 | +10.01% | CNY 14.96 | CNY 16.38 | CNY 14.96 | 39.84M |
| 2026-07-07 | CNY 14.89 | -3.69% | CNY 15.63 | CNY 15.63 | CNY 14.82 | 17.83M |
| 2026-07-06 | CNY 15.46 | -3.44% | CNY 15.91 | CNY 15.98 | CNY 15.45 | 17.92M |
| 2026-07-03 | CNY 16.01 | +0.63% | CNY 15.86 | CNY 16.15 | CNY 15.81 | 15.52M |
| 2026-07-02 | CNY 15.91 | -2.39% | CNY 16.48 | CNY 16.53 | CNY 15.86 | 23.27M |
| 2026-07-01 | CNY 16.30 | +1.37% | CNY 16.00 | CNY 16.83 | CNY 15.95 | 26.47M |
| 2026-06-30 | CNY 16.08 | +4.08% | CNY 15.69 | CNY 16.38 | CNY 15.35 | 23.68M |
| 2026-06-29 | CNY 15.45 | -1.90% | CNY 15.80 | CNY 15.95 | CNY 15.27 | 23.88M |
| 2026-06-26 | CNY 15.75 | -7.46% | CNY 16.80 | CNY 16.99 | CNY 15.70 | 33.62M |
| 2026-06-25 | CNY 17.02 | -3.35% | CNY 17.57 | CNY 17.74 | CNY 16.86 | 28.57M |
| 2026-06-24 | CNY 17.61 | -0.79% | CNY 17.60 | CNY 17.82 | CNY 17.27 | 20.72M |
| 2026-06-23 | CNY 17.75 | -4.21% | CNY 18.50 | CNY 18.50 | CNY 17.71 | 28.38M |
| 2026-06-22 | CNY 18.53 | +2.77% | CNY 18.12 | CNY 18.54 | CNY 17.81 | 33.94M |
| 2026-06-18 | CNY 18.03 | +1.46% | CNY 17.88 | CNY 18.21 | CNY 17.53 | 26.27M |
| 2026-06-17 | CNY 17.77 | -0.50% | CNY 17.70 | CNY 18.00 | CNY 17.61 | 19.72M |
| 2026-06-16 | CNY 17.86 | +1.08% | CNY 17.65 | CNY 17.94 | CNY 17.35 | 20.52M |
| 2026-06-15 | CNY 17.67 | +3.33% | CNY 17.28 | CNY 17.70 | CNY 17.21 | 23.09M |
| 2026-06-12 | CNY 17.10 | +2.58% | CNY 16.98 | CNY 17.46 | CNY 16.62 | 27.06M |
| 2026-06-11 | CNY 16.67 | -5.07% | CNY 17.50 | CNY 17.50 | CNY 16.60 | 29.32M |
| 2026-06-10 | CNY 17.56 | +1.04% | CNY 17.58 | CNY 18.23 | CNY 17.49 | 31.75M |
| 2026-06-09 | CNY 17.38 | +1.52% | CNY 17.30 | CNY 17.46 | CNY 16.98 | 19.64M |
| 2026-06-08 | CNY 17.12 | -4.73% | CNY 17.30 | CNY 17.79 | CNY 16.92 | 28.25M |
| 2026-06-05 | CNY 17.97 | -2.07% | CNY 18.35 | CNY 18.50 | CNY 17.81 | 25.98M |
| 2026-06-04 | CNY 18.35 | -1.56% | CNY 18.30 | CNY 18.54 | CNY 18.18 | 21.58M |
| 2026-06-03 | CNY 18.64 | -2.66% | CNY 18.81 | CNY 19.06 | CNY 18.50 | 26.10M |
| 2026-06-02 | CNY 19.15 | +2.79% | CNY 18.84 | CNY 19.29 | CNY 18.06 | 33.89M |
| 2026-06-01 | CNY 18.63 | +0.81% | CNY 18.42 | CNY 18.95 | CNY 18.40 | 21.84M |
| 2026-05-29 | CNY 18.48 | -4.64% | CNY 19.39 | CNY 19.58 | CNY 18.40 | 31.59M |
| 2026-05-28 | CNY 19.38 | +1.68% | CNY 19.17 | CNY 19.50 | CNY 19.02 | 28.53M |
| 2026-05-27 | CNY 19.06 | -4.84% | CNY 20.00 | CNY 20.00 | CNY 19.00 | 35.30M |
| 2026-05-26 | CNY 20.03 | -4.21% | CNY 20.61 | CNY 20.71 | CNY 19.72 | 41.39M |