Insigma Technology Co. Ltd. Class A 600797
SSE · China · Technology Services
CNY 6.45-0.04 (-0.62%)
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 6.45 | -0.62% | CNY 6.51 | CNY 6.53 | CNY 6.42 | 7.53M |
| 2026-09-29 | CNY 6.49 | +1.09% | CNY 6.40 | CNY 6.54 | CNY 6.38 | 7.92M |
| 2026-09-28 | CNY 6.42 | -1.38% | CNY 6.53 | CNY 6.57 | CNY 6.37 | 10.34M |
| 2026-09-24 | CNY 6.51 | -1.66% | CNY 6.61 | CNY 6.64 | CNY 6.50 |
| 9.18M |
| 2026-09-23 | CNY 6.62 | -2.22% | CNY 6.78 | CNY 6.78 | CNY 6.61 | 11.16M |
| 2026-09-22 | CNY 6.77 | +0.74% | CNY 6.74 | CNY 6.84 | CNY 6.71 | 17.68M |
| 2026-09-21 | CNY 6.72 | +1.66% | CNY 6.61 | CNY 6.72 | CNY 6.61 | 13.10M |
| 2026-09-18 | CNY 6.61 | +1.23% | CNY 6.57 | CNY 6.65 | CNY 6.57 | 10.20M |
| 2026-09-17 | CNY 6.53 | -1.06% | CNY 6.55 | CNY 6.63 | CNY 6.51 | 9.83M |
| 2026-09-16 | CNY 6.60 | 0.00% | CNY 6.62 | CNY 6.64 | CNY 6.52 | 11.74M |
| 2026-09-15 | CNY 6.60 | -1.49% | CNY 6.73 | CNY 6.78 | CNY 6.60 | 9.75M |
| 2026-09-14 | CNY 6.70 | +0.60% | CNY 6.67 | CNY 6.82 | CNY 6.66 | 9.97M |
| 2026-09-11 | CNY 6.66 | -1.62% | CNY 6.72 | CNY 6.73 | CNY 6.59 | 12.08M |
| 2026-09-10 | CNY 6.77 | -1.31% | CNY 6.82 | CNY 6.83 | CNY 6.73 | 9.73M |
| 2026-09-09 | CNY 6.86 | -0.87% | CNY 6.94 | CNY 6.94 | CNY 6.78 | 14.64M |
| 2026-09-08 | CNY 6.92 | +0.58% | CNY 6.89 | CNY 6.97 | CNY 6.84 | 11.60M |
| 2026-09-07 | CNY 6.88 | -1.15% | CNY 6.95 | CNY 6.96 | CNY 6.84 | 14.92M |
| 2026-09-04 | CNY 6.96 | +0.58% | CNY 6.97 | CNY 7.09 | CNY 6.92 | 19.79M |
| 2026-09-03 | CNY 6.92 | -1.14% | CNY 7.00 | CNY 7.09 | CNY 6.90 | 12.54M |
| 2026-09-02 | CNY 7.00 | -1.13% | CNY 7.00 | CNY 7.07 | CNY 6.92 | 14.80M |
| 2026-09-01 | CNY 7.08 | +2.46% | CNY 6.90 | CNY 7.12 | CNY 6.88 | 26.91M |
| 2026-08-31 | CNY 6.91 | +0.73% | CNY 6.80 | CNY 6.93 | CNY 6.71 | 16.08M |
| 2026-08-28 | CNY 6.86 | +0.88% | CNY 6.80 | CNY 6.93 | CNY 6.80 | 18.67M |
| 2026-08-27 | CNY 6.80 | +0.44% | CNY 6.77 | CNY 6.80 | CNY 6.73 | 11.79M |
| 2026-08-26 | CNY 6.77 | +0.15% | CNY 6.76 | CNY 6.81 | CNY 6.71 | 11.39M |
| 2026-08-25 | CNY 6.76 | +1.50% | CNY 6.61 | CNY 6.78 | CNY 6.59 | 11.24M |
| 2026-08-24 | CNY 6.66 | -1.48% | CNY 6.79 | CNY 6.79 | CNY 6.58 | 13.02M |
| 2026-08-21 | CNY 6.76 | -0.73% | CNY 6.70 | CNY 6.79 | CNY 6.61 | 12.56M |
| 2026-08-20 | CNY 6.81 | +1.04% | CNY 6.80 | CNY 6.82 | CNY 6.75 | 15.06M |
| 2026-08-19 | CNY 6.74 | -4.40% | CNY 7.02 | CNY 7.03 | CNY 6.71 | 23.18M |
| 2026-08-18 | CNY 7.05 | -2.22% | CNY 7.15 | CNY 7.16 | CNY 6.98 | 29.12M |
| 2026-08-17 | CNY 7.21 | -1.10% | CNY 7.22 | CNY 7.26 | CNY 7.10 | 28.32M |
| 2026-08-14 | CNY 7.29 | -1.09% | CNY 7.31 | CNY 7.38 | CNY 7.12 | 41.50M |
| 2026-08-13 | CNY 7.37 | -0.41% | CNY 7.39 | CNY 7.83 | CNY 7.36 | 58.26M |
| 2026-08-12 | CNY 7.40 | -2.25% | CNY 7.51 | CNY 7.59 | CNY 7.38 | 47.19M |
| 2026-08-11 | CNY 7.57 | +1.47% | CNY 7.58 | CNY 7.78 | CNY 7.37 | 69.43M |
| 2026-08-10 | CNY 7.46 | +4.19% | CNY 7.18 | CNY 7.63 | CNY 7.11 | 62.27M |
| 2026-08-07 | CNY 7.16 | -2.32% | CNY 7.30 | CNY 7.31 | CNY 7.02 | 44.00M |
| 2026-08-06 | CNY 7.33 | -1.21% | CNY 7.25 | CNY 7.48 | CNY 7.22 | 50.23M |
| 2026-08-05 | CNY 7.42 | +1.37% | CNY 7.30 | CNY 7.70 | CNY 7.24 | 76.06M |
| 2026-08-04 | CNY 7.32 | +1.67% | CNY 7.23 | CNY 7.45 | CNY 7.23 | 48.51M |
| 2026-08-03 | CNY 7.20 | +2.27% | CNY 7.15 | CNY 7.28 | CNY 7.06 | 44.51M |
| 2026-07-31 | CNY 7.04 | +4.61% | CNY 6.83 | CNY 7.14 | CNY 6.80 | 50.44M |
| 2026-07-30 | CNY 6.73 | -2.18% | CNY 6.81 | CNY 6.98 | CNY 6.72 | 29.05M |
| 2026-07-29 | CNY 6.88 | +0.58% | CNY 6.84 | CNY 6.92 | CNY 6.75 | 29.27M |
| 2026-07-28 | CNY 6.84 | +0.74% | CNY 6.67 | CNY 6.90 | CNY 6.62 | 29.88M |
| 2026-07-27 | CNY 6.79 | +1.95% | CNY 6.66 | CNY 6.79 | CNY 6.52 | 27.58M |
| 2026-07-24 | CNY 6.66 | -7.11% | CNY 7.05 | CNY 7.05 | CNY 6.66 | 46.39M |
| 2026-07-23 | CNY 7.17 | -0.14% | CNY 7.00 | CNY 7.18 | CNY 6.89 | 56.68M |
| 2026-07-22 | CNY 7.18 | +5.43% | CNY 6.78 | CNY 7.26 | CNY 6.66 | 95.99M |
| 2026-07-21 | CNY 6.81 | -0.58% | CNY 6.91 | CNY 6.97 | CNY 6.65 | 94.69M |
| 2026-07-20 | CNY 6.85 | +9.95% | CNY 6.28 | CNY 6.85 | CNY 6.28 | 93.59M |
| 2026-07-17 | CNY 6.23 | -4.15% | CNY 6.46 | CNY 6.60 | CNY 6.18 | 30.32M |
| 2026-07-16 | CNY 6.50 | +3.01% | CNY 6.26 | CNY 6.78 | CNY 6.23 | 33.42M |
| 2026-07-15 | CNY 6.31 | +1.77% | CNY 6.11 | CNY 6.40 | CNY 6.11 | 20.69M |
| 2026-07-14 | CNY 6.20 | 0.00% | CNY 6.18 | CNY 6.24 | CNY 6.01 | 18.02M |
| 2026-07-13 | CNY 6.20 | -4.32% | CNY 6.44 | CNY 6.52 | CNY 6.18 | 22.07M |
| 2026-07-10 | CNY 6.48 | +2.37% | CNY 6.25 | CNY 6.66 | CNY 6.17 | 28.46M |
| 2026-07-09 | CNY 6.33 | 0.00% | CNY 6.30 | CNY 6.36 | CNY 6.17 | 19.31M |
| 2026-07-08 | CNY 6.33 | +3.43% | CNY 6.11 | CNY 6.38 | CNY 6.10 | 22.77M |
| 2026-07-07 | CNY 6.12 | -3.16% | CNY 6.33 | CNY 6.33 | CNY 6.08 | 16.92M |
| 2026-07-06 | CNY 6.32 | -2.77% | CNY 6.50 | CNY 6.51 | CNY 6.31 | 16.48M |
| 2026-07-03 | CNY 6.50 | +0.62% | CNY 6.44 | CNY 6.56 | CNY 6.43 | 16.79M |
| 2026-07-02 | CNY 6.46 | -1.82% | CNY 6.58 | CNY 6.72 | CNY 6.45 | 22.68M |
| 2026-07-01 | CNY 6.58 | +2.81% | CNY 6.41 | CNY 6.69 | CNY 6.41 | 26.74M |
| 2026-06-30 | CNY 6.40 | +2.56% | CNY 6.26 | CNY 6.46 | CNY 6.21 | 21.97M |
| 2026-06-29 | CNY 6.24 | -0.79% | CNY 6.28 | CNY 6.36 | CNY 6.14 | 23.25M |
| 2026-06-26 | CNY 6.29 | -5.13% | CNY 6.60 | CNY 6.62 | CNY 6.28 | 25.45M |
| 2026-06-25 | CNY 6.63 | -2.93% | CNY 6.82 | CNY 6.82 | CNY 6.58 | 26.41M |
| 2026-06-24 | CNY 6.83 | -2.98% | CNY 6.99 | CNY 7.01 | CNY 6.67 | 26.82M |
| 2026-06-23 | CNY 7.04 | -1.68% | CNY 7.11 | CNY 7.22 | CNY 7.01 | 21.34M |
| 2026-06-22 | CNY 7.16 | +0.85% | CNY 7.10 | CNY 7.16 | CNY 6.80 | 30.75M |
| 2026-06-18 | CNY 7.10 | -1.53% | CNY 7.20 | CNY 7.21 | CNY 7.05 | 17.37M |
| 2026-06-17 | CNY 7.21 | -1.77% | CNY 7.29 | CNY 7.34 | CNY 7.17 | 19.70M |
| 2026-06-16 | CNY 7.34 | -0.14% | CNY 7.31 | CNY 7.38 | CNY 7.18 | 19.62M |
| 2026-06-15 | CNY 7.35 | +1.52% | CNY 7.27 | CNY 7.39 | CNY 7.27 | 14.82M |
| 2026-06-12 | CNY 7.24 | +0.28% | CNY 7.31 | CNY 7.35 | CNY 7.18 | 17.92M |
| 2026-06-11 | CNY 7.22 | -5.74% | CNY 7.52 | CNY 7.56 | CNY 7.18 | 27.68M |
| 2026-06-10 | CNY 7.66 | +2.41% | CNY 7.39 | CNY 7.70 | CNY 7.35 | 31.76M |
| 2026-06-09 | CNY 7.48 | +1.91% | CNY 7.40 | CNY 7.61 | CNY 7.26 | 23.99M |
| 2026-06-08 | CNY 7.34 | -4.30% | CNY 7.30 | CNY 7.59 | CNY 7.22 | 28.06M |
| 2026-06-05 | CNY 7.67 | +1.05% | CNY 7.56 | CNY 7.93 | CNY 7.54 | 34.72M |
| 2026-06-04 | CNY 7.59 | -4.77% | CNY 7.80 | CNY 7.87 | CNY 7.55 | 43.16M |
| 2026-06-03 | CNY 7.97 | -3.39% | CNY 7.88 | CNY 8.05 | CNY 7.77 | 59.71M |
| 2026-06-02 | CNY 8.25 | +6.18% | CNY 8.15 | CNY 8.55 | CNY 8.05 | 104.52M |
| 2026-06-01 | CNY 7.77 | +10.06% | CNY 7.47 | CNY 7.77 | CNY 7.47 | 23.64M |
| 2026-05-29 | CNY 7.06 | -4.34% | CNY 7.40 | CNY 7.46 | CNY 7.02 | 28.94M |
| 2026-05-28 | CNY 7.38 | -0.81% | CNY 7.38 | CNY 7.48 | CNY 7.21 | 28.02M |
| 2026-05-27 | CNY 7.44 | -9.16% | CNY 7.87 | CNY 7.93 | CNY 7.42 | 55.64M |
| 2026-05-26 | CNY 8.19 | -3.76% | CNY 8.48 | CNY 8.49 | CNY 8.09 | 28.09M |