Integrity Technology Group Inc. Class A 688244
SSE · China · Electronic Technology
CNY 22.54+1.30 (+6.12%)
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 22.54 | +6.12% | CNY 21.48 | CNY 22.56 | CNY 19.74 | 22.23M |
| 2026-09-29 | CNY 21.24 | +7.27% | CNY 19.18 | CNY 23.20 | CNY 18.80 | 23.86M |
| 2026-09-28 | CNY 19.80 | +20.00% | CNY 17.06 | CNY 19.80 | CNY 16.72 | 14.77M |
| 2026-09-24 | CNY 16.50 | -1.43% | CNY 17.07 | CNY 17.07 | CNY 16.33 | 6.43M |
| 2026-09-23 | CNY 16.74 | -3.85% | CNY 17.28 | CNY 18.80 | CNY 16.70 | 8.51M |
| 2026-09-22 | CNY 17.41 | +6.42% | CNY 16.66 | CNY 17.56 | CNY 16.49 | 12.28M |
| 2026-09-21 | CNY 16.36 | +2.89% | CNY 15.90 | CNY 16.50 | CNY 15.66 | 10.22M |
| 2026-09-18 | CNY 15.90 | +9.35% | CNY 14.80 | CNY 16.84 | CNY 14.70 | 14.97M |
| 2026-09-17 | CNY 14.54 | -5.58% | CNY 15.44 | CNY 15.58 | CNY 14.54 | 10.83M |
| 2026-09-16 | CNY 15.40 | -9.25% | CNY 16.28 | CNY 16.75 | CNY 15.32 | 14.82M |
| 2026-09-15 | CNY 16.97 | +3.22% | CNY 17.73 | CNY 18.93 | CNY 16.19 | 21.53M |
| 2026-09-14 | CNY 16.44 | +20.00% | CNY 16.19 | CNY 16.44 | CNY 16.19 | 7.28M |
| 2026-09-11 | CNY 13.70 | -3.52% | CNY 14.27 | CNY 14.54 | CNY 13.46 | 2.37M |
| 2026-09-10 | CNY 14.20 | -2.07% | CNY 14.59 | CNY 14.59 | CNY 14.12 | 1.32M |
| 2026-09-09 | CNY 14.50 | -2.42% | CNY 14.86 | CNY 14.91 | CNY 14.42 | 1.65M |
| 2026-09-08 | CNY 14.86 | 0.00% | CNY 14.99 | CNY 15.01 | CNY 14.65 | 1.68M |
| 2026-09-07 | CNY 14.86 | -2.37% | CNY 15.18 | CNY 15.29 | CNY 14.76 | 2.42M |
| 2026-09-04 | CNY 15.22 | +2.08% | CNY 14.89 | CNY 15.68 | CNY 14.89 | 2.49M |
| 2026-09-03 | CNY 14.91 | -2.10% | CNY 15.15 | CNY 15.51 | CNY 14.90 | 2.04M |
| 2026-09-02 | CNY 15.23 | -1.61% | CNY 15.40 | CNY 15.40 | CNY 15.00 | 1.59M |
| 2026-09-01 | CNY 15.48 | +0.32% | CNY 15.43 | CNY 15.50 | CNY 15.06 | 2.54M |
| 2026-08-31 | CNY 15.43 | +2.25% | CNY 14.65 | CNY 15.48 | CNY 14.38 | 3.15M |
| 2026-08-28 | CNY 15.09 | +0.07% | CNY 15.40 | CNY 15.88 | CNY 15.08 | 3.15M |
| 2026-08-27 | CNY 15.08 | +1.14% | CNY 14.99 | CNY 15.17 | CNY 14.82 | 1.60M |
| 2026-08-26 | CNY 14.91 | -2.29% | CNY 15.33 | CNY 15.33 | CNY 14.84 | 1.18M |
| 2026-08-25 | CNY 15.26 | +2.07% | CNY 14.69 | CNY 15.39 | CNY 14.69 | 2.17M |
| 2026-08-24 | CNY 14.95 | -0.07% | CNY 14.81 | CNY 14.95 | CNY 14.46 | 1.55M |
| 2026-08-21 | CNY 14.96 | -0.73% | CNY 14.89 | CNY 15.11 | CNY 14.68 | 1.22M |
| 2026-08-20 | CNY 15.07 | +3.01% | CNY 14.75 | CNY 15.39 | CNY 14.75 | 1.96M |
| 2026-08-19 | CNY 14.63 | -4.88% | CNY 15.23 | CNY 15.41 | CNY 14.63 | 1.79M |
| 2026-08-18 | CNY 15.38 | -0.84% | CNY 15.27 | CNY 15.58 | CNY 14.94 | 2.31M |
| 2026-08-17 | CNY 15.51 | +0.71% | CNY 15.40 | CNY 15.54 | CNY 15.15 | 1.71M |
| 2026-08-14 | CNY 15.40 | -1.09% | CNY 15.50 | CNY 15.79 | CNY 15.27 | 1.66M |
| 2026-08-13 | CNY 15.57 | -1.64% | CNY 15.85 | CNY 16.08 | CNY 15.51 | 1.44M |
| 2026-08-12 | CNY 15.83 | +0.13% | CNY 15.92 | CNY 15.96 | CNY 15.66 | 1.15M |
| 2026-08-11 | CNY 15.81 | -1.80% | CNY 16.10 | CNY 16.10 | CNY 15.58 | 1.65M |
| 2026-08-10 | CNY 16.10 | +2.16% | CNY 15.68 | CNY 16.25 | CNY 15.61 | 2.16M |
| 2026-08-07 | CNY 15.76 | -1.87% | CNY 15.88 | CNY 15.96 | CNY 15.10 | 3.49M |
| 2026-08-06 | CNY 16.06 | +2.62% | CNY 15.52 | CNY 16.48 | CNY 15.52 | 4.50M |
| 2026-08-05 | CNY 15.65 | +0.26% | CNY 15.50 | CNY 16.05 | CNY 15.44 | 2.71M |
| 2026-08-04 | CNY 15.61 | +2.90% | CNY 15.40 | CNY 15.78 | CNY 15.31 | 2.52M |
| 2026-08-03 | CNY 15.17 | +2.64% | CNY 14.78 | CNY 15.19 | CNY 14.63 | 2.92M |
| 2026-07-31 | CNY 14.78 | +6.95% | CNY 13.82 | CNY 15.07 | CNY 13.82 | 3.37M |
| 2026-07-30 | CNY 13.82 | -0.93% | CNY 13.67 | CNY 14.34 | CNY 13.65 | 2.32M |
| 2026-07-29 | CNY 13.95 | +2.05% | CNY 13.83 | CNY 14.08 | CNY 13.52 | 1.50M |
| 2026-07-28 | CNY 13.67 | +1.79% | CNY 13.46 | CNY 13.89 | CNY 13.19 | 1.79M |
| 2026-07-27 | CNY 13.43 | +3.71% | CNY 12.80 | CNY 13.47 | CNY 12.80 | 1.91M |
| 2026-07-24 | CNY 12.95 | -2.78% | CNY 13.25 | CNY 13.37 | CNY 12.95 | 1.45M |
| 2026-07-23 | CNY 13.32 | -3.83% | CNY 13.58 | CNY 13.90 | CNY 13.04 | 2.68M |
| 2026-07-22 | CNY 13.85 | +0.95% | CNY 13.51 | CNY 14.46 | CNY 13.35 | 2.65M |
| 2026-07-21 | CNY 13.72 | +4.89% | CNY 13.02 | CNY 13.86 | CNY 12.33 | 3.24M |
| 2026-07-20 | CNY 13.08 | -5.83% | CNY 13.82 | CNY 14.23 | CNY 12.93 | 2.58M |
| 2026-07-17 | CNY 13.89 | -6.21% | CNY 14.60 | CNY 15.08 | CNY 13.76 | 2.30M |
| 2026-07-16 | CNY 14.81 | +2.07% | CNY 14.49 | CNY 14.96 | CNY 14.42 | 1.59M |
| 2026-07-15 | CNY 14.51 | +2.62% | CNY 14.11 | CNY 14.78 | CNY 14.10 | 2.05M |
| 2026-07-14 | CNY 14.14 | +0.43% | CNY 14.16 | CNY 14.19 | CNY 13.53 | 2.08M |
| 2026-07-13 | CNY 14.08 | -5.57% | CNY 15.00 | CNY 15.07 | CNY 13.99 | 2.47M |
| 2026-07-10 | CNY 14.91 | +3.83% | CNY 14.11 | CNY 15.35 | CNY 14.11 | 2.81M |
| 2026-07-09 | CNY 14.36 | -2.45% | CNY 14.55 | CNY 14.72 | CNY 13.96 | 3.04M |
| 2026-07-08 | CNY 14.72 | +3.59% | CNY 14.21 | CNY 15.20 | CNY 14.04 | 3.12M |
| 2026-07-07 | CNY 14.21 | -6.64% | CNY 15.14 | CNY 15.22 | CNY 14.08 | 3.55M |
| 2026-07-06 | CNY 15.22 | +0.40% | CNY 17.78 | CNY 17.78 | CNY 15.18 | 3.94M |
| 2026-07-03 | CNY 15.16 | -0.13% | CNY 14.81 | CNY 15.44 | CNY 14.81 | 1.88M |
| 2026-07-02 | CNY 15.18 | +1.54% | CNY 14.74 | CNY 15.95 | CNY 14.74 | 2.99M |
| 2026-07-01 | CNY 14.95 | +4.84% | CNY 14.70 | CNY 15.56 | CNY 14.22 | 3.53M |
| 2026-06-30 | CNY 14.26 | +1.06% | CNY 13.84 | CNY 14.40 | CNY 13.84 | 1.33M |
| 2026-06-29 | CNY 14.11 | +2.02% | CNY 13.65 | CNY 14.14 | CNY 13.26 | 1.93M |
| 2026-06-26 | CNY 13.83 | -2.40% | CNY 14.03 | CNY 14.16 | CNY 13.70 | 2.00M |
| 2026-06-25 | CNY 14.17 | -4.71% | CNY 14.82 | CNY 14.96 | CNY 13.94 | 2.48M |
| 2026-06-24 | CNY 14.87 | -5.29% | CNY 15.80 | CNY 15.80 | CNY 14.82 | 1.98M |
| 2026-06-23 | CNY 15.70 | +1.03% | CNY 15.44 | CNY 16.08 | CNY 15.40 | 1.94M |
| 2026-06-22 | CNY 15.54 | -0.83% | CNY 15.42 | CNY 15.68 | CNY 14.92 | 1.78M |
| 2026-06-18 | CNY 15.67 | +0.38% | CNY 15.55 | CNY 15.85 | CNY 15.39 | 1.47M |
| 2026-06-17 | CNY 15.61 | -3.04% | CNY 16.20 | CNY 16.20 | CNY 15.43 | 1.97M |
| 2026-06-16 | CNY 16.10 | +0.31% | CNY 16.00 | CNY 16.12 | CNY 15.78 | 1.37M |
| 2026-06-15 | CNY 16.05 | +1.39% | CNY 15.92 | CNY 16.33 | CNY 15.83 | 1.41M |
| 2026-06-12 | CNY 15.83 | +4.42% | CNY 15.60 | CNY 16.10 | CNY 15.38 | 2.22M |
| 2026-06-11 | CNY 15.16 | -4.29% | CNY 15.66 | CNY 15.78 | CNY 14.80 | 2.10M |
| 2026-06-10 | CNY 15.84 | -1.74% | CNY 16.01 | CNY 16.41 | CNY 15.43 | 1.92M |
| 2026-06-09 | CNY 16.12 | -0.19% | CNY 15.98 | CNY 16.40 | CNY 15.91 | 1.70M |
| 2026-06-08 | CNY 16.15 | -2.42% | CNY 16.39 | CNY 16.87 | CNY 15.86 | 1.82M |
| 2026-06-05 | CNY 16.55 | +3.18% | CNY 16.29 | CNY 16.68 | CNY 15.77 | 1.81M |
| 2026-06-04 | CNY 16.04 | -3.89% | CNY 16.60 | CNY 16.70 | CNY 15.92 | 1.83M |
| 2026-06-03 | CNY 16.69 | -1.82% | CNY 17.10 | CNY 17.10 | CNY 16.60 | 1.46M |
| 2026-06-02 | CNY 17.00 | -1.51% | CNY 17.34 | CNY 17.46 | CNY 16.73 | 1.58M |
| 2026-06-01 | CNY 17.26 | +3.66% | CNY 16.75 | CNY 17.58 | CNY 16.35 | 2.34M |
| 2026-05-29 | CNY 16.65 | -5.83% | CNY 17.73 | CNY 17.97 | CNY 16.59 | 2.42M |
| 2026-05-28 | CNY 17.68 | +1.26% | CNY 17.30 | CNY 17.94 | CNY 17.16 | 2.21M |
| 2026-05-27 | CNY 17.46 | -3.91% | CNY 18.13 | CNY 18.33 | CNY 17.32 | 2.34M |
| 2026-05-26 | CNY 18.17 | -3.76% | CNY 18.67 | CNY 18.95 | CNY 17.86 | 2.65M |