Insight Lifetech Co Ltd Class A 688712
SSE · China · Health Technology
CNY 30.92+0.40 (+1.31%)
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 30.92 | +1.31% | CNY 31.35 | CNY 31.95 | CNY 30.58 | 1.90M |
| 2026-09-29 | CNY 30.52 | -0.20% | CNY 30.56 | CNY 31.10 | CNY 30.32 | 914.47K |
| 2026-09-28 | CNY 30.58 | -2.05% | CNY 31.21 | CNY 31.55 | CNY 30.51 | 1.35M |
| 2026-09-24 | CNY 31.22 | -3.28% | CNY 32.27 | CNY 32.28 | CNY 31.18 | 1.45M |
| 2026-09-23 | CNY 32.28 | +1.25% | CNY 31.70 | CNY 32.58 | CNY 31.61 | 2.19M |
| 2026-09-22 | CNY 31.88 | +1.53% | CNY 30.81 | CNY 32.25 | CNY 30.81 | 2.93M |
| 2026-09-21 | CNY 31.40 | +1.06% | CNY 31.95 | CNY 31.95 | CNY 31.01 | 2.26M |
| 2026-09-18 | CNY 31.07 | +4.97% | CNY 29.84 | CNY 31.38 | CNY 29.72 | 2.76M |
| 2026-09-17 | CNY 29.60 | +0.95% | CNY 29.03 | CNY 29.85 | CNY 29.03 | 1.17M |
| 2026-09-16 | CNY 29.32 | 0.00% | CNY 29.47 | CNY 29.58 | CNY 29.01 | 1.11M |
| 2026-09-15 | CNY 29.32 | -0.88% | CNY 29.56 | CNY 29.76 | CNY 29.30 | 766.19K |
| 2026-09-14 | CNY 29.58 | -0.20% | CNY 29.47 | CNY 29.89 | CNY 29.12 | 1.10M |
| 2026-09-11 | CNY 29.64 | +1.47% | CNY 29.16 | CNY 29.86 | CNY 28.83 | 1.54M |
| 2026-09-10 | CNY 29.21 | -3.34% | CNY 30.19 | CNY 30.33 | CNY 29.05 | 1.50M |
| 2026-09-09 | CNY 30.22 | -2.58% | CNY 31.02 | CNY 31.02 | CNY 30.15 | 2.31M |
| 2026-09-08 | CNY 31.02 | -0.16% | CNY 31.33 | CNY 31.33 | CNY 30.81 | 1.02M |
| 2026-09-07 | CNY 31.07 | -0.54% | CNY 31.19 | CNY 31.34 | CNY 30.91 | 1.15M |
| 2026-09-04 | CNY 31.24 | -1.76% | CNY 31.84 | CNY 32.30 | CNY 31.12 | 2.25M |
| 2026-09-03 | CNY 31.80 | -0.31% | CNY 32.00 | CNY 32.16 | CNY 31.72 | 1.00M |
| 2026-09-02 | CNY 31.90 | -1.48% | CNY 32.40 | CNY 32.46 | CNY 31.84 | 1.25M |
| 2026-09-01 | CNY 32.38 | +0.53% | CNY 32.23 | CNY 32.84 | CNY 32.02 | 1.80M |
| 2026-08-31 | CNY 32.21 | -2.28% | CNY 32.22 | CNY 32.74 | CNY 32.08 | 2.20M |
| 2026-08-28 | CNY 32.96 | -1.70% | CNY 33.36 | CNY 33.57 | CNY 32.85 | 1.77M |
| 2026-08-27 | CNY 33.53 | +2.73% | CNY 32.67 | CNY 33.84 | CNY 32.35 | 2.59M |
| 2026-08-26 | CNY 32.64 | -0.52% | CNY 32.73 | CNY 33.52 | CNY 32.60 | 2.18M |
| 2026-08-25 | CNY 32.81 | +1.96% | CNY 33.20 | CNY 33.80 | CNY 32.33 | 3.18M |
| 2026-08-24 | CNY 32.18 | -3.13% | CNY 33.00 | CNY 33.21 | CNY 31.70 | 2.19M |
| 2026-08-21 | CNY 33.22 | -2.15% | CNY 33.93 | CNY 33.93 | CNY 32.44 | 1.83M |
| 2026-08-20 | CNY 33.95 | +4.46% | CNY 34.31 | CNY 34.39 | CNY 33.00 | 3.04M |
| 2026-08-19 | CNY 32.50 | -5.16% | CNY 34.00 | CNY 34.45 | CNY 32.40 | 2.85M |
| 2026-08-18 | CNY 34.27 | -1.72% | CNY 34.99 | CNY 35.00 | CNY 34.01 | 2.01M |
| 2026-08-17 | CNY 34.87 | +0.43% | CNY 34.67 | CNY 34.91 | CNY 33.93 | 2.23M |
| 2026-08-14 | CNY 34.72 | -0.26% | CNY 34.57 | CNY 35.50 | CNY 34.33 | 2.67M |
| 2026-08-13 | CNY 34.81 | -1.39% | CNY 35.35 | CNY 36.10 | CNY 34.80 | 3.93M |
| 2026-08-12 | CNY 35.30 | -1.20% | CNY 35.35 | CNY 35.99 | CNY 35.13 | 3.13M |
| 2026-08-11 | CNY 35.73 | +2.61% | CNY 34.60 | CNY 36.67 | CNY 34.50 | 5.58M |
| 2026-08-10 | CNY 34.82 | +0.14% | CNY 34.50 | CNY 35.49 | CNY 34.33 | 4.31M |
| 2026-08-07 | CNY 34.77 | +1.79% | CNY 34.15 | CNY 34.84 | CNY 33.48 | 4.78M |
| 2026-08-06 | CNY 34.16 | -3.04% | CNY 34.59 | CNY 35.44 | CNY 33.91 | 6.51M |
| 2026-08-05 | CNY 35.23 | +6.44% | CNY 32.00 | CNY 35.25 | CNY 30.72 | 9.41M |
| 2026-08-04 | CNY 33.10 | +1.85% | CNY 32.70 | CNY 33.27 | CNY 32.56 | 1.39M |
| 2026-08-03 | CNY 32.50 | +0.87% | CNY 32.43 | CNY 32.60 | CNY 32.11 | 859.36K |
| 2026-07-31 | CNY 32.22 | +2.16% | CNY 31.88 | CNY 32.42 | CNY 31.88 | 856.57K |
| 2026-07-30 | CNY 31.54 | -3.99% | CNY 32.75 | CNY 32.75 | CNY 31.54 | 1.21M |
| 2026-07-29 | CNY 32.85 | -2.44% | CNY 33.17 | CNY 33.69 | CNY 32.24 | 1.48M |
| 2026-07-28 | CNY 33.67 | +1.66% | CNY 32.92 | CNY 34.66 | CNY 32.85 | 1.62M |
| 2026-07-27 | CNY 33.12 | +1.75% | CNY 32.74 | CNY 33.19 | CNY 32.38 | 685.54K |
| 2026-07-24 | CNY 32.55 | -0.94% | CNY 32.44 | CNY 33.68 | CNY 32.40 | 1.05M |
| 2026-07-23 | CNY 32.86 | +0.49% | CNY 32.50 | CNY 32.99 | CNY 32.32 | 671.42K |
| 2026-07-22 | CNY 32.70 | -1.80% | CNY 33.00 | CNY 33.70 | CNY 32.44 | 1.07M |
| 2026-07-21 | CNY 33.30 | -0.09% | CNY 33.40 | CNY 33.63 | CNY 31.00 | 1.74M |
| 2026-07-20 | CNY 33.33 | -4.50% | CNY 34.98 | CNY 35.36 | CNY 32.38 | 1.99M |
| 2026-07-17 | CNY 34.90 | -6.61% | CNY 37.01 | CNY 37.47 | CNY 34.87 | 2.00M |
| 2026-07-16 | CNY 37.37 | +1.96% | CNY 36.06 | CNY 38.11 | CNY 35.02 | 2.55M |
| 2026-07-15 | CNY 36.65 | +2.43% | CNY 35.28 | CNY 38.09 | CNY 35.28 | 2.12M |
| 2026-07-14 | CNY 35.78 | +0.22% | CNY 35.70 | CNY 36.02 | CNY 34.50 | 1.49M |
| 2026-07-13 | CNY 35.70 | -4.95% | CNY 37.28 | CNY 37.38 | CNY 35.69 | 1.63M |
| 2026-07-10 | CNY 37.56 | +1.90% | CNY 36.86 | CNY 38.19 | CNY 36.07 | 2.18M |
| 2026-07-09 | CNY 36.86 | +0.93% | CNY 36.13 | CNY 37.22 | CNY 35.65 | 1.63M |
| 2026-07-08 | CNY 36.52 | -1.32% | CNY 37.22 | CNY 37.64 | CNY 36.52 | 1.35M |
| 2026-07-07 | CNY 37.01 | -7.20% | CNY 39.50 | CNY 39.50 | CNY 37.00 | 2.73M |
| 2026-07-06 | CNY 39.88 | +3.91% | CNY 38.65 | CNY 40.50 | CNY 38.03 | 3.42M |
| 2026-07-03 | CNY 38.38 | -1.39% | CNY 39.23 | CNY 40.30 | CNY 38.23 | 2.71M |
| 2026-07-02 | CNY 38.92 | +0.05% | CNY 39.72 | CNY 41.38 | CNY 38.90 | 4.00M |
| 2026-07-01 | CNY 38.90 | +4.35% | CNY 37.00 | CNY 39.14 | CNY 36.66 | 3.47M |
| 2026-06-30 | CNY 37.28 | +0.76% | CNY 36.88 | CNY 37.30 | CNY 35.87 | 2.28M |
| 2026-06-29 | CNY 37.00 | +7.56% | CNY 34.02 | CNY 37.41 | CNY 33.72 | 3.04M |
| 2026-06-26 | CNY 34.40 | -9.02% | CNY 37.53 | CNY 37.80 | CNY 34.05 | 3.24M |
| 2026-06-25 | CNY 37.81 | -3.99% | CNY 38.66 | CNY 39.66 | CNY 37.45 | 2.67M |
| 2026-06-24 | CNY 39.38 | -1.06% | CNY 39.27 | CNY 40.38 | CNY 38.97 | 2.59M |
| 2026-06-23 | CNY 39.80 | +4.90% | CNY 37.86 | CNY 40.55 | CNY 37.42 | 3.66M |
| 2026-06-22 | CNY 37.94 | -2.47% | CNY 39.00 | CNY 39.00 | CNY 36.68 | 3.09M |
| 2026-06-18 | CNY 38.90 | +0.28% | CNY 38.45 | CNY 39.65 | CNY 37.58 | 2.73M |
| 2026-06-17 | CNY 38.79 | +4.25% | CNY 37.02 | CNY 40.40 | CNY 36.70 | 3.73M |
| 2026-06-16 | CNY 37.21 | -2.18% | CNY 38.10 | CNY 38.10 | CNY 36.65 | 2.17M |
| 2026-06-15 | CNY 38.04 | +2.81% | CNY 37.38 | CNY 38.56 | CNY 37.36 | 2.10M |
| 2026-06-12 | CNY 37.00 | +0.90% | CNY 36.80 | CNY 37.70 | CNY 36.80 | 2.08M |
| 2026-06-11 | CNY 36.67 | -1.79% | CNY 36.69 | CNY 37.48 | CNY 36.21 | 1.64M |
| 2026-06-10 | CNY 37.34 | -1.71% | CNY 38.17 | CNY 38.17 | CNY 36.60 | 1.80M |
| 2026-06-09 | CNY 37.99 | +1.31% | CNY 37.60 | CNY 38.23 | CNY 37.00 | 1.55M |
| 2026-06-08 | CNY 37.50 | -3.13% | CNY 37.98 | CNY 38.49 | CNY 36.75 | 2.02M |
| 2026-06-05 | CNY 38.71 | -1.50% | CNY 39.30 | CNY 39.58 | CNY 38.50 | 1.96M |
| 2026-06-04 | CNY 39.30 | -2.07% | CNY 40.47 | CNY 40.50 | CNY 38.85 | 2.09M |
| 2026-06-03 | CNY 40.13 | -1.35% | CNY 40.95 | CNY 41.30 | CNY 39.90 | 2.33M |
| 2026-06-02 | CNY 40.68 | -0.20% | CNY 40.46 | CNY 41.08 | CNY 39.18 | 2.71M |
| 2026-06-01 | CNY 40.76 | -2.95% | CNY 42.49 | CNY 42.52 | CNY 40.33 | 2.80M |
| 2026-05-29 | CNY 42.00 | -3.23% | CNY 43.32 | CNY 43.77 | CNY 41.77 | 3.32M |
| 2026-05-28 | CNY 43.40 | -2.56% | CNY 44.14 | CNY 44.93 | CNY 42.50 | 3.56M |
| 2026-05-27 | CNY 44.54 | -2.17% | CNY 45.35 | CNY 46.30 | CNY 43.80 | 3.49M |
| 2026-05-26 | CNY 45.53 | -1.64% | CNY 46.29 | CNY 46.90 | CNY 44.30 | 3.29M |