Skip to main content
INESA Intelligent Tech Inc. (SHA:600602)
China flag China · Delayed Price · Currency is CNY
22.26
+2.02 (9.98%)
At close: Mar 9, 2026

INESA Intelligent Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.2422.2621.0022.2622.269.98%121,568,026
Mar 6, 202620.1521.1019.9520.2420.242.22%73,188,720
Mar 5, 202619.7320.0918.9519.8019.802.86%64,826,270
Mar 4, 202618.7019.7518.6619.2519.25-0.47%33,035,530
Mar 3, 202621.3921.4219.2319.3419.34-9.20%74,431,940
Mar 2, 202621.7521.8221.2221.3021.30-3.49%66,674,465
Feb 27, 202620.6622.9720.6122.0722.075.70%113,640,000
Feb 26, 202620.3121.4820.2220.8820.883.01%64,821,750
Feb 25, 202621.0421.1020.1920.2720.27-2.55%45,443,730
Feb 24, 202622.2722.2720.2820.8020.80-6.81%69,130,290
Feb 13, 202622.0222.9521.9622.3222.32-0.53%61,079,770
Feb 12, 202622.5022.9621.8222.4422.441.86%83,832,980
Feb 11, 202621.1022.7021.0222.0322.033.43%84,711,150
Feb 10, 202620.9521.4920.6921.3021.301.77%47,916,640
Feb 9, 202620.7221.1920.5020.9320.933.67%44,368,260
Feb 6, 202619.5520.6519.1520.1920.191.97%49,901,492
Feb 5, 202619.5520.2019.4819.8019.80-1.98%35,534,826
Feb 4, 202621.2721.2819.6020.2020.20-6.65%73,786,830
Feb 3, 202621.0721.7020.7121.6421.643.24%70,243,530
Feb 2, 202621.2021.7020.8120.9620.96-1.18%62,969,940
Jan 30, 202621.8522.3021.0021.2121.21-2.35%78,646,150
Jan 29, 202622.7723.3221.5021.7221.72-5.57%131,996,800
Jan 28, 202623.2723.6922.0223.0023.003.74%183,374,700
Jan 27, 202620.3122.1720.0622.1722.1710.02%125,122,099
Jan 26, 202619.7220.6519.5420.1520.152.86%49,160,373
Jan 23, 202619.5819.6919.4719.5919.590.05%18,130,580
Jan 22, 202619.3319.7919.3019.5819.581.56%19,344,680
Jan 21, 202619.1619.6719.1319.2819.28-0.16%15,348,970
Jan 20, 202619.7219.8719.1419.3119.31-1.38%19,578,620
Jan 19, 202619.9720.1019.5519.5819.58-2.25%20,980,863
Jan 16, 202620.3720.5619.6820.0320.03-2.15%30,754,110
Jan 15, 202620.8520.8520.2120.4720.47-2.10%31,171,780
Jan 14, 202620.3621.4520.3320.9120.912.50%57,568,740
Jan 13, 202621.3521.5020.3020.4020.40-3.09%51,372,280
Jan 12, 202620.3221.1820.1021.0521.055.51%59,751,370
Jan 9, 202619.2619.9819.2519.9519.953.21%31,698,800
Jan 8, 202619.1719.4919.0319.3319.331.10%22,279,750
Jan 7, 202619.0019.4218.8919.1219.120.31%22,875,970
Jan 6, 202618.9119.1418.8119.0619.061.33%21,307,398
Jan 5, 202618.8018.8818.6618.8118.810.64%16,152,830
Dec 31, 202518.5118.8518.4418.6918.690.48%13,270,900
Dec 30, 202518.6518.7718.4818.6018.60-1.01%22,221,270
Dec 29, 202517.9919.2517.9118.7918.794.51%41,958,210
Dec 26, 202517.8618.1517.8517.9817.980.50%10,236,300
Dec 25, 202517.9017.9817.8217.8917.890.11%7,738,662
Dec 24, 202517.5617.9417.5517.8717.871.82%11,043,020
Dec 23, 202517.6917.7817.4917.5517.55-0.79%7,906,481
Dec 22, 202517.5817.8217.5817.6917.690.63%9,536,280
Dec 19, 202517.5517.7717.5217.5817.580.63%10,223,680
Dec 18, 202517.2917.6917.2517.4717.470.40%10,861,140
Dec 17, 202517.1617.5017.0417.4017.400.99%11,995,640
Dec 16, 202517.7217.7417.2117.2317.23-2.93%13,159,060
Dec 15, 202518.0018.1617.7017.7517.75-3.69%17,184,880
Dec 12, 202517.9418.4317.6018.4318.433.19%27,028,160
Dec 11, 202518.2618.2817.8617.8617.86-2.19%10,871,920
Dec 10, 202518.0118.3017.8518.2618.260.77%11,716,640
Dec 9, 202518.2818.6118.1018.1218.12-0.82%12,271,948
Dec 8, 202518.2118.3818.0118.2718.270.66%10,409,750
Dec 5, 202518.0118.2317.8818.1518.150.78%9,244,449
Dec 4, 202518.2218.3617.7718.0118.01-1.10%13,511,040
Dec 3, 202518.7118.7618.2018.2118.21-2.93%14,900,026
Dec 2, 202519.0119.0818.7418.7618.76-1.26%8,219,001
Dec 1, 202518.8519.0818.7019.0019.000.58%9,698,745
Nov 28, 202518.7018.9418.6818.8918.890.80%7,486,129
Nov 27, 202518.9019.0518.7318.7418.74-1.26%10,215,430
Nov 26, 202519.0219.3518.9618.9818.98-0.32%14,249,940
Nov 25, 202519.0019.2718.9919.0419.040.21%14,221,850
Nov 24, 202518.3319.1218.2819.0019.003.71%19,298,630
Nov 21, 202518.7118.9518.2018.3218.32-3.17%14,717,465
Nov 20, 202519.0219.2318.7318.9218.92-0.21%9,280,388
Nov 19, 202519.2619.3018.9018.9618.96-1.20%9,240,105
Nov 18, 202519.0019.2618.9519.1919.190.52%10,440,160
Nov 17, 202518.8519.2918.8119.0919.090.79%11,396,750
Nov 14, 202519.1019.3418.9418.9418.94-2.62%14,859,250
Nov 13, 202518.9219.5218.8019.4519.452.80%18,471,520
Nov 12, 202519.2019.2018.8118.9218.92-1.41%10,789,040
Nov 11, 202519.2819.4519.1719.1919.19-0.42%11,012,590
Nov 10, 202519.2719.4019.1519.2719.270.10%10,336,030
Nov 7, 202519.2519.4719.2519.2519.25-0.77%11,383,150
Nov 6, 202519.4319.4519.2319.4019.400.10%11,090,900
Nov 5, 202519.4019.5419.2119.3819.38-1.47%14,672,720
Nov 4, 202519.8520.0819.5619.6719.67-1.55%15,438,110
Nov 3, 202519.9920.0919.8019.9819.98-0.05%15,208,290
Oct 31, 202519.7520.1319.6519.9919.991.16%17,918,550
Oct 30, 202520.0520.1919.7119.7619.76-1.79%19,073,390
Oct 29, 202520.0020.2719.6820.1220.12-0.79%33,259,260
Oct 28, 202519.2920.8419.0720.2820.285.02%55,495,070
Oct 27, 202519.2019.4019.1819.3119.310.63%14,716,120
Oct 24, 202519.2019.2919.1119.1919.190.16%13,598,170
Oct 23, 202519.0619.1718.6019.1619.160.84%15,318,090
Oct 22, 202519.0219.1418.9519.0019.00-0.99%11,979,540
Oct 21, 202519.0619.3118.9119.1919.190.73%16,919,490
Oct 20, 202519.2719.3919.0019.0519.05-0.52%14,169,730
Oct 17, 202519.9019.9019.1119.1519.15-3.28%19,167,490
Oct 16, 202519.8020.0519.5419.8019.80-0.10%16,272,430
Oct 15, 202519.9019.9019.5119.8219.820.87%15,244,190
Oct 14, 202520.1220.3519.5719.6519.65-2.34%22,647,800
Oct 13, 202519.6020.2019.3820.1220.12-0.45%20,161,780
Oct 10, 202520.8520.8520.1520.2120.21-3.53%28,876,130
Oct 9, 202520.3521.1520.3320.9520.952.24%30,018,230