Skip to main content
INESA Intelligent Tech Inc. (SHA:600602)
China flag China · Delayed Price · Currency is CNY
21.85
+0.26 (1.20%)
Apr 29, 2026, 3:00 PM CST

INESA Intelligent Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.3822.1421.3221.93-1.57%27,158,213
Apr 28, 202622.3022.4721.4521.5921.59-4.43%53,761,510
Apr 27, 202622.2322.7521.6022.5922.591.67%49,438,760
Apr 24, 202622.5222.6721.8622.2222.22-2.63%61,417,140
Apr 23, 202623.1923.5822.7122.8222.82-2.40%56,785,440
Apr 22, 202622.7523.4522.6823.3823.381.56%69,434,250
Apr 21, 202623.7623.7722.2923.0223.02-2.95%89,145,820
Apr 20, 202624.1624.3623.5523.7223.72-1.50%75,674,540
Apr 17, 202624.2624.5223.9224.0824.08-2.23%85,763,280
Apr 16, 202623.9324.9523.9324.6324.633.05%104,984,400
Apr 15, 202624.4624.5723.7223.9023.90-2.33%74,017,970
Apr 14, 202624.8825.2324.2124.4724.470.29%95,682,780
Apr 13, 202623.9124.6023.5424.4024.401.33%87,141,580
Apr 10, 202625.1025.8024.0724.0824.08-1.23%118,967,400
Apr 9, 202624.3324.9324.1824.3824.38-2.67%94,352,530
Apr 8, 202624.8325.1924.4325.0525.054.16%158,952,700
Apr 7, 202624.3924.9823.8724.0524.05-1.39%158,431,500
Apr 3, 202622.7124.3922.0924.3924.3910.01%125,001,600
Apr 2, 202623.3223.4021.9922.1722.17-4.93%74,564,690
Apr 1, 202623.8023.9723.1223.3223.320.39%107,321,826
Mar 31, 202623.3323.9722.8123.2323.23-0.43%144,503,100
Mar 30, 202620.7723.3320.5023.3323.3310.00%111,316,700
Mar 27, 202621.2621.7321.0021.2121.21-1.85%52,756,920
Mar 26, 202622.3022.5121.5121.6121.61-3.05%55,339,880
Mar 25, 202621.3822.6621.3822.2922.294.45%85,321,883
Mar 24, 202621.0221.7420.1021.3421.343.54%82,968,285
Mar 23, 202621.1021.8620.4620.6120.61-5.11%62,322,330
Mar 20, 202622.6923.2821.7121.7221.72-4.28%80,242,420
Mar 19, 202622.3123.3022.3122.6922.690.35%130,061,500
Mar 18, 202620.8622.6120.7322.6122.6110.02%112,406,000
Mar 17, 202621.3521.3920.5320.5520.55-3.57%48,466,020
Mar 16, 202620.5021.5020.0221.3121.313.70%80,753,770
Mar 13, 202621.8021.9520.5020.5520.55-7.56%89,483,850
Mar 12, 202622.7022.9921.9822.2322.23-2.29%95,711,554
Mar 11, 202622.7123.3422.5722.7522.75-2.74%149,732,200
Mar 10, 202623.7424.4922.7023.3923.395.08%237,436,300
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