Intsig Information Co., Ltd. Class A 688615
SSE · China · Technology Services
CNY 83.21-1.41 (-1.67%)
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 83.21 | -1.67% | CNY 85.35 | CNY 85.35 | CNY 83.15 | 2.67M |
| 2026-09-29 | CNY 84.62 | +1.45% | CNY 82.70 | CNY 85.78 | CNY 82.70 | 3.41M |
| 2026-09-28 | CNY 83.41 | -4.25% | CNY 87.00 | CNY 87.35 | CNY 82.58 | 4.86M |
| 2026-09-24 | CNY 87.11 | -4.00% | CNY 90.50 | CNY 91.91 | CNY 87.08 |
| 4.13M |
| 2026-09-23 | CNY 90.74 | -2.94% | CNY 93.95 | CNY 94.35 | CNY 90.58 | 4.92M |
| 2026-09-22 | CNY 93.49 | +8.79% | CNY 86.46 | CNY 95.25 | CNY 86.46 | 10.41M |
| 2026-09-21 | CNY 85.94 | -1.44% | CNY 87.30 | CNY 89.22 | CNY 85.58 | 5.39M |
| 2026-09-18 | CNY 87.20 | -1.27% | CNY 90.00 | CNY 90.00 | CNY 86.33 | 5.94M |
| 2026-09-17 | CNY 88.32 | -1.76% | CNY 89.58 | CNY 90.93 | CNY 88.30 | 2.26M |
| 2026-09-16 | CNY 89.90 | +0.47% | CNY 88.71 | CNY 90.68 | CNY 87.62 | 2.50M |
| 2026-09-15 | CNY 89.48 | +1.46% | CNY 89.72 | CNY 93.20 | CNY 88.60 | 3.11M |
| 2026-09-14 | CNY 88.19 | +1.61% | CNY 87.43 | CNY 88.45 | CNY 86.50 | 2.57M |
| 2026-09-11 | CNY 86.79 | -2.70% | CNY 89.00 | CNY 89.33 | CNY 86.02 | 2.82M |
| 2026-09-10 | CNY 89.20 | -1.44% | CNY 89.90 | CNY 90.40 | CNY 88.81 | 2.14M |
| 2026-09-09 | CNY 90.50 | -2.22% | CNY 92.10 | CNY 92.94 | CNY 89.90 | 2.66M |
| 2026-09-08 | CNY 92.55 | -2.46% | CNY 95.60 | CNY 95.60 | CNY 92.27 | 3.00M |
| 2026-09-07 | CNY 94.88 | -0.72% | CNY 95.00 | CNY 96.28 | CNY 93.37 | 3.30M |
| 2026-09-04 | CNY 95.57 | -0.36% | CNY 96.96 | CNY 99.00 | CNY 95.01 | 4.74M |
| 2026-09-03 | CNY 95.92 | -0.08% | CNY 96.80 | CNY 98.00 | CNY 94.20 | 3.26M |
| 2026-09-02 | CNY 96.00 | -2.41% | CNY 97.00 | CNY 97.00 | CNY 95.08 | 3.20M |
| 2026-09-01 | CNY 98.37 | -1.58% | CNY 99.61 | CNY 101.03 | CNY 96.20 | 5.05M |
| 2026-08-31 | CNY 99.95 | +4.11% | CNY 94.00 | CNY 100.68 | CNY 93.61 | 5.86M |
| 2026-08-28 | CNY 96.00 | +1.48% | CNY 98.00 | CNY 99.35 | CNY 94.60 | 7.23M |
| 2026-08-27 | CNY 94.60 | +2.74% | CNY 92.27 | CNY 94.78 | CNY 91.36 | 4.35M |
| 2026-08-26 | CNY 92.08 | -0.74% | CNY 92.02 | CNY 93.50 | CNY 90.53 | 4.30M |
| 2026-08-25 | CNY 92.77 | +3.39% | CNY 88.67 | CNY 92.80 | CNY 86.10 | 6.44M |
| 2026-08-24 | CNY 89.73 | -4.48% | CNY 93.02 | CNY 93.30 | CNY 88.44 | 6.60M |
| 2026-08-21 | CNY 93.94 | -2.94% | CNY 96.79 | CNY 97.20 | CNY 93.01 | 6.48M |
| 2026-08-20 | CNY 96.79 | -13.15% | CNY 107.85 | CNY 108.00 | CNY 96.30 | 11.49M |
| 2026-08-19 | CNY 111.45 | -6.05% | CNY 116.72 | CNY 117.98 | CNY 111.14 | 5.88M |
| 2026-08-18 | CNY 118.63 | -1.72% | CNY 120.34 | CNY 120.49 | CNY 116.20 | 5.93M |
| 2026-08-17 | CNY 120.71 | -1.02% | CNY 121.00 | CNY 122.00 | CNY 117.38 | 6.58M |
| 2026-08-14 | CNY 121.95 | +3.13% | CNY 118.59 | CNY 123.80 | CNY 115.18 | 9.36M |
| 2026-08-13 | CNY 118.25 | -2.26% | CNY 120.46 | CNY 125.49 | CNY 118.12 | 7.77M |
| 2026-08-12 | CNY 120.98 | -1.55% | CNY 124.98 | CNY 125.98 | CNY 120.18 | 7.13M |
| 2026-08-11 | CNY 122.88 | +0.99% | CNY 123.55 | CNY 126.78 | CNY 119.50 | 8.59M |
| 2026-08-10 | CNY 121.67 | +0.29% | CNY 120.00 | CNY 122.88 | CNY 119.33 | 5.76M |
| 2026-08-07 | CNY 121.32 | -0.20% | CNY 119.18 | CNY 122.46 | CNY 116.72 | 8.37M |
| 2026-08-06 | CNY 121.56 | -1.01% | CNY 120.00 | CNY 124.88 | CNY 119.19 | 9.36M |
| 2026-08-05 | CNY 122.80 | +5.61% | CNY 118.80 | CNY 125.50 | CNY 115.88 | 10.42M |
| 2026-08-04 | CNY 116.28 | +1.91% | CNY 115.77 | CNY 118.18 | CNY 114.10 | 7.87M |
| 2026-08-03 | CNY 114.10 | -0.68% | CNY 113.70 | CNY 118.28 | CNY 110.80 | 10.06M |
| 2026-07-31 | CNY 114.88 | +13.17% | CNY 100.00 | CNY 119.55 | CNY 100.00 | 13.02M |
| 2026-07-30 | CNY 101.51 | +5.30% | CNY 96.00 | CNY 104.50 | CNY 95.00 | 7.90M |
| 2026-07-29 | CNY 96.40 | +1.58% | CNY 96.00 | CNY 97.31 | CNY 91.88 | 4.77M |
| 2026-07-28 | CNY 94.90 | +2.01% | CNY 92.25 | CNY 97.97 | CNY 92.25 | 5.39M |
| 2026-07-27 | CNY 93.03 | +2.21% | CNY 90.63 | CNY 93.18 | CNY 88.86 | 3.34M |
| 2026-07-24 | CNY 91.02 | -2.89% | CNY 92.20 | CNY 93.45 | CNY 90.70 | 3.50M |
| 2026-07-23 | CNY 93.73 | -2.16% | CNY 95.32 | CNY 95.81 | CNY 92.70 | 3.90M |
| 2026-07-22 | CNY 95.80 | -4.49% | CNY 99.39 | CNY 100.36 | CNY 95.77 | 4.50M |
| 2026-07-21 | CNY 100.30 | +2.64% | CNY 98.70 | CNY 100.76 | CNY 95.70 | 4.57M |
| 2026-07-20 | CNY 97.72 | +2.11% | CNY 96.68 | CNY 99.48 | CNY 94.30 | 5.80M |
| 2026-07-17 | CNY 95.70 | -10.01% | CNY 106.15 | CNY 107.68 | CNY 95.60 | 6.47M |
| 2026-07-16 | CNY 106.35 | -0.33% | CNY 106.00 | CNY 109.75 | CNY 104.38 | 4.18M |
| 2026-07-15 | CNY 106.70 | -0.48% | CNY 106.95 | CNY 111.24 | CNY 105.98 | 4.42M |
| 2026-07-14 | CNY 107.21 | -1.31% | CNY 108.84 | CNY 110.18 | CNY 101.57 | 4.54M |
| 2026-07-13 | CNY 108.63 | -5.24% | CNY 112.13 | CNY 115.00 | CNY 107.20 | 4.36M |
| 2026-07-10 | CNY 114.64 | +0.69% | CNY 112.00 | CNY 120.50 | CNY 111.60 | 6.17M |
| 2026-07-09 | CNY 113.85 | +6.23% | CNY 104.38 | CNY 114.70 | CNY 103.21 | 7.02M |
| 2026-07-08 | CNY 107.17 | +4.57% | CNY 102.55 | CNY 107.96 | CNY 101.06 | 5.01M |
| 2026-07-07 | CNY 102.49 | -2.85% | CNY 105.90 | CNY 105.90 | CNY 101.77 | 2.97M |
| 2026-07-06 | CNY 105.50 | -3.65% | CNY 109.15 | CNY 109.69 | CNY 104.70 | 4.16M |
| 2026-07-03 | CNY 109.50 | -2.07% | CNY 111.00 | CNY 112.48 | CNY 108.91 | 4.49M |
| 2026-07-02 | CNY 111.82 | -2.92% | CNY 116.98 | CNY 117.56 | CNY 111.51 | 4.94M |
| 2026-07-01 | CNY 115.18 | +1.84% | CNY 114.02 | CNY 117.99 | CNY 114.02 | 4.68M |
| 2026-06-30 | CNY 113.10 | +4.03% | CNY 108.72 | CNY 114.87 | CNY 108.05 | 3.91M |
| 2026-06-29 | CNY 108.72 | +0.67% | CNY 108.00 | CNY 111.50 | CNY 106.97 | 4.50M |
| 2026-06-26 | CNY 108.00 | -6.42% | CNY 114.23 | CNY 115.42 | CNY 107.92 | 5.44M |
| 2026-06-25 | CNY 115.41 | -3.11% | CNY 117.08 | CNY 119.86 | CNY 114.50 | 4.46M |
| 2026-06-24 | CNY 119.11 | +0.97% | CNY 117.40 | CNY 120.60 | CNY 114.50 | 4.48M |
| 2026-06-23 | CNY 117.96 | -4.09% | CNY 121.90 | CNY 122.46 | CNY 117.12 | 3.78M |
| 2026-06-22 | CNY 122.99 | +0.13% | CNY 121.86 | CNY 123.88 | CNY 116.72 | 4.98M |
| 2026-06-18 | CNY 122.83 | +2.44% | CNY 118.21 | CNY 125.00 | CNY 118.21 | 4.18M |
| 2026-06-17 | CNY 119.90 | +0.42% | CNY 118.64 | CNY 120.21 | CNY 117.80 | 3.14M |
| 2026-06-16 | CNY 119.40 | -0.71% | CNY 119.89 | CNY 120.69 | CNY 117.80 | 3.36M |
| 2026-06-15 | CNY 120.25 | +3.31% | CNY 116.60 | CNY 120.47 | CNY 116.60 | 4.09M |
| 2026-06-12 | CNY 116.40 | +2.81% | CNY 114.38 | CNY 117.50 | CNY 113.84 | 5.12M |
| 2026-06-11 | CNY 113.22 | -4.67% | CNY 117.01 | CNY 119.12 | CNY 112.50 | 4.41M |
| 2026-06-10 | CNY 118.77 | -5.17% | CNY 123.00 | CNY 124.50 | CNY 118.07 | 4.13M |
| 2026-06-09 | CNY 125.25 | +1.57% | CNY 125.57 | CNY 127.46 | CNY 123.60 | 3.94M |
| 2026-06-08 | CNY 123.31 | -1.28% | CNY 120.00 | CNY 128.00 | CNY 118.00 | 4.23M |
| 2026-06-05 | CNY 124.91 | -1.95% | CNY 127.30 | CNY 128.90 | CNY 123.51 | 4.05M |
| 2026-06-04 | CNY 127.40 | -3.52% | CNY 129.29 | CNY 129.71 | CNY 124.22 | 5.93M |
| 2026-06-03 | CNY 132.05 | -3.44% | CNY 134.71 | CNY 135.99 | CNY 130.51 | 5.94M |
| 2026-06-02 | CNY 136.76 | +0.10% | CNY 143.00 | CNY 143.30 | CNY 135.65 | 7.52M |
| 2026-06-01 | CNY 136.62 | +6.89% | CNY 127.51 | CNY 142.95 | CNY 127.51 | 11.14M |
| 2026-05-29 | CNY 127.81 | -1.92% | CNY 132.65 | CNY 136.50 | CNY 126.61 | 6.57M |
| 2026-05-28 | CNY 130.31 | -0.02% | CNY 130.24 | CNY 131.36 | CNY 126.10 | 4.16M |
| 2026-05-27 | CNY 130.34 | -3.72% | CNY 135.00 | CNY 136.36 | CNY 129.66 | 4.99M |
| 2026-05-26 | CNY 135.38 | -2.61% | CNY 137.66 | CNY 138.50 | CNY 131.80 | 7.05M |