Insigma Technology Co., Ltd. (SHA:600797)
China
· Delayed Price · Currency is CNY 10.28
+0.34 (3.42%)
At close: Mar 9, 2026
Insigma Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.71 | 10.38 | 9.61 | 10.28 | 10.28 | 3.42% | 77,031,119 |
| Mar 6, 2026 | 9.79 | 9.97 | 9.75 | 9.94 | 9.94 | 0.40% | 35,019,110 |
| Mar 5, 2026 | 9.75 | 10.06 | 9.70 | 9.90 | 9.90 | 3.66% | 57,999,290 |
| Mar 4, 2026 | 9.49 | 9.77 | 9.38 | 9.55 | 9.55 | -0.42% | 42,953,790 |
| Mar 3, 2026 | 10.60 | 10.65 | 9.57 | 9.59 | 9.59 | -9.27% | 124,454,900 |
| Mar 2, 2026 | 10.96 | 11.00 | 10.50 | 10.57 | 10.57 | -5.62% | 92,512,830 |
| Feb 27, 2026 | 10.56 | 11.48 | 10.52 | 11.20 | 11.20 | 4.77% | 129,755,900 |
| Feb 26, 2026 | 10.55 | 10.98 | 10.51 | 10.69 | 10.69 | 1.71% | 69,001,420 |
| Feb 25, 2026 | 10.58 | 10.72 | 10.45 | 10.51 | 10.51 | -0.66% | 44,715,020 |
| Feb 24, 2026 | 11.01 | 11.03 | 10.45 | 10.58 | 10.58 | -2.85% | 61,092,550 |
| Feb 13, 2026 | 10.87 | 11.22 | 10.86 | 10.89 | 10.89 | -1.27% | 53,420,440 |
| Feb 12, 2026 | 11.00 | 11.11 | 10.81 | 11.03 | 11.03 | 2.04% | 64,236,940 |
| Feb 11, 2026 | 10.75 | 10.98 | 10.71 | 10.81 | 10.81 | -0.09% | 45,597,370 |
| Feb 10, 2026 | 10.55 | 10.95 | 10.51 | 10.82 | 10.82 | 3.15% | 70,993,115 |
| Feb 9, 2026 | 10.44 | 10.55 | 10.35 | 10.49 | 10.49 | 2.64% | 43,056,194 |
| Feb 6, 2026 | 10.08 | 10.48 | 9.93 | 10.22 | 10.22 | 0.49% | 44,889,120 |
| Feb 5, 2026 | 10.25 | 10.30 | 10.13 | 10.17 | 10.17 | -2.21% | 40,113,284 |
| Feb 4, 2026 | 10.70 | 10.75 | 10.25 | 10.40 | 10.40 | -3.88% | 73,429,100 |
| Feb 3, 2026 | 10.48 | 10.83 | 10.45 | 10.82 | 10.82 | 4.44% | 61,636,910 |
| Feb 2, 2026 | 10.68 | 10.76 | 10.29 | 10.36 | 10.36 | -2.72% | 51,571,193 |
| Jan 30, 2026 | 10.83 | 11.05 | 10.63 | 10.65 | 10.65 | -1.30% | 58,585,720 |
| Jan 29, 2026 | 10.73 | 11.13 | 10.48 | 10.79 | 10.79 | -0.46% | 79,530,170 |
| Jan 28, 2026 | 10.80 | 11.15 | 10.79 | 10.84 | 10.84 | 0.37% | 81,196,220 |
| Jan 27, 2026 | 10.62 | 10.88 | 10.41 | 10.80 | 10.80 | 1.50% | 74,212,252 |
| Jan 26, 2026 | 10.76 | 10.87 | 10.40 | 10.64 | 10.64 | -2.83% | 89,067,332 |
| Jan 23, 2026 | 10.95 | 11.02 | 10.84 | 10.95 | 10.95 | 0.74% | 54,959,580 |
| Jan 22, 2026 | 10.68 | 10.90 | 10.58 | 10.87 | 10.87 | 2.35% | 58,367,790 |
| Jan 21, 2026 | 10.50 | 10.87 | 10.41 | 10.62 | 10.62 | 0.47% | 56,907,870 |
| Jan 20, 2026 | 10.86 | 10.92 | 10.46 | 10.57 | 10.57 | -2.04% | 59,788,000 |
| Jan 19, 2026 | 10.80 | 10.98 | 10.60 | 10.79 | 10.79 | -1.55% | 76,713,009 |
| Jan 16, 2026 | 11.31 | 11.52 | 10.86 | 10.96 | 10.96 | -4.78% | 129,570,700 |
| Jan 15, 2026 | 11.74 | 11.99 | 11.39 | 11.51 | 11.51 | -1.03% | 176,382,600 |
| Jan 14, 2026 | 11.01 | 11.88 | 11.00 | 11.63 | 11.63 | 5.15% | 205,778,100 |
| Jan 13, 2026 | 11.60 | 11.69 | 11.01 | 11.06 | 11.06 | -1.34% | 162,825,800 |
| Jan 12, 2026 | 10.87 | 11.30 | 10.75 | 11.21 | 11.21 | 5.66% | 127,991,602 |
| Jan 9, 2026 | 10.36 | 10.64 | 10.33 | 10.61 | 10.61 | 2.41% | 73,023,050 |
| Jan 8, 2026 | 10.27 | 10.55 | 10.27 | 10.36 | 10.36 | 0.97% | 56,843,620 |
| Jan 7, 2026 | 10.30 | 10.46 | 10.18 | 10.26 | 10.26 | -0.48% | 52,024,779 |
| Jan 6, 2026 | 10.31 | 10.32 | 10.15 | 10.31 | 10.31 | -0.19% | 55,941,600 |
| Jan 5, 2026 | 9.94 | 10.36 | 9.94 | 10.33 | 10.33 | 4.24% | 69,977,367 |
| Dec 31, 2025 | 9.79 | 9.95 | 9.76 | 9.91 | 9.91 | 1.23% | 30,066,212 |
| Dec 30, 2025 | 9.79 | 9.88 | 9.75 | 9.79 | 9.79 | -0.31% | 18,902,301 |
| Dec 29, 2025 | 9.80 | 9.93 | 9.77 | 9.82 | 9.82 | -0.51% | 23,640,820 |
| Dec 26, 2025 | 9.75 | 9.98 | 9.66 | 9.87 | 9.87 | 1.23% | 38,055,810 |
| Dec 25, 2025 | 9.66 | 9.77 | 9.62 | 9.75 | 9.75 | 0.93% | 24,026,620 |
| Dec 24, 2025 | 9.60 | 9.69 | 9.59 | 9.66 | 9.66 | 0.21% | 18,206,000 |
| Dec 23, 2025 | 9.75 | 9.78 | 9.58 | 9.64 | 9.64 | -0.92% | 21,930,960 |
| Dec 22, 2025 | 9.70 | 9.80 | 9.66 | 9.73 | 9.73 | 0.31% | 21,812,300 |
| Dec 19, 2025 | 9.60 | 9.78 | 9.57 | 9.70 | 9.70 | 1.46% | 24,447,320 |
| Dec 18, 2025 | 9.55 | 9.67 | 9.52 | 9.56 | 9.56 | -0.62% | 19,740,740 |
| Dec 17, 2025 | 9.53 | 9.64 | 9.45 | 9.62 | 9.62 | 0.94% | 28,138,346 |
| Dec 16, 2025 | 9.88 | 9.89 | 9.52 | 9.53 | 9.53 | -3.83% | 41,052,300 |
| Dec 15, 2025 | 10.13 | 10.13 | 9.90 | 9.91 | 9.91 | -2.17% | 33,293,770 |
| Dec 12, 2025 | 10.12 | 10.24 | 10.12 | 10.13 | 10.13 | 0.10% | 22,816,320 |
| Dec 11, 2025 | 10.33 | 10.35 | 10.10 | 10.12 | 10.12 | -2.22% | 33,872,410 |
| Dec 10, 2025 | 10.38 | 10.45 | 10.18 | 10.35 | 10.35 | -0.67% | 34,554,820 |
| Dec 9, 2025 | 10.57 | 10.64 | 10.41 | 10.42 | 10.42 | -2.16% | 45,358,130 |
| Dec 8, 2025 | 10.52 | 10.80 | 10.51 | 10.65 | 10.65 | 0.38% | 56,233,350 |
| Dec 5, 2025 | 11.00 | 11.00 | 10.47 | 10.61 | 10.61 | -3.81% | 84,383,240 |
| Dec 4, 2025 | 10.47 | 11.12 | 10.41 | 11.03 | 11.03 | 5.85% | 105,031,400 |
| Dec 3, 2025 | 10.83 | 10.86 | 10.41 | 10.42 | 10.42 | -3.87% | 53,454,858 |
| Dec 2, 2025 | 11.00 | 11.03 | 10.80 | 10.84 | 10.84 | -2.43% | 50,107,500 |
| Dec 1, 2025 | 10.75 | 11.35 | 10.65 | 11.11 | 11.11 | 2.68% | 86,589,270 |
| Nov 28, 2025 | 10.77 | 10.86 | 10.56 | 10.82 | 10.82 | - | 56,012,250 |
| Nov 27, 2025 | 11.02 | 11.07 | 10.81 | 10.82 | 10.82 | -3.48% | 87,873,830 |
| Nov 26, 2025 | 11.23 | 11.65 | 11.11 | 11.21 | 11.21 | -0.62% | 128,577,200 |
| Nov 25, 2025 | 11.42 | 11.60 | 11.25 | 11.28 | 11.28 | -0.97% | 152,251,866 |
| Nov 24, 2025 | 11.20 | 11.47 | 10.83 | 11.39 | 11.39 | 3.26% | 156,207,000 |
| Nov 21, 2025 | 10.52 | 11.28 | 10.49 | 11.03 | 11.03 | 3.18% | 140,963,900 |
| Nov 20, 2025 | 10.57 | 10.90 | 10.48 | 10.69 | 10.69 | 2.30% | 64,899,560 |
| Nov 19, 2025 | 10.70 | 10.74 | 10.39 | 10.45 | 10.45 | -2.79% | 44,174,730 |
| Nov 18, 2025 | 10.56 | 10.83 | 10.51 | 10.75 | 10.75 | 1.03% | 63,961,690 |
| Nov 17, 2025 | 10.34 | 10.69 | 10.27 | 10.64 | 10.64 | 2.21% | 57,262,470 |
| Nov 14, 2025 | 10.30 | 10.67 | 10.27 | 10.41 | 10.41 | -0.48% | 54,852,490 |
| Nov 13, 2025 | 10.12 | 10.47 | 10.07 | 10.46 | 10.46 | 3.05% | 44,693,780 |
| Nov 12, 2025 | 10.32 | 10.37 | 10.10 | 10.15 | 10.15 | -2.22% | 31,495,270 |
| Nov 11, 2025 | 10.47 | 10.56 | 10.38 | 10.38 | 10.38 | -0.95% | 29,315,600 |
| Nov 10, 2025 | 10.42 | 10.54 | 10.41 | 10.48 | 10.48 | 0.29% | 25,503,340 |
| Nov 7, 2025 | 10.48 | 10.78 | 10.35 | 10.45 | 10.45 | -0.67% | 42,229,460 |
| Nov 6, 2025 | 10.62 | 10.65 | 10.43 | 10.52 | 10.52 | -0.57% | 28,819,460 |
| Nov 5, 2025 | 10.53 | 10.63 | 10.40 | 10.58 | 10.58 | -0.66% | 33,589,160 |
| Nov 4, 2025 | 10.83 | 10.84 | 10.57 | 10.65 | 10.65 | -2.47% | 41,741,550 |
| Nov 3, 2025 | 10.68 | 10.93 | 10.57 | 10.92 | 10.92 | 2.34% | 55,490,250 |
| Oct 31, 2025 | 10.56 | 10.78 | 10.50 | 10.67 | 10.67 | 2.69% | 64,995,830 |
| Oct 30, 2025 | 10.58 | 10.58 | 10.38 | 10.39 | 10.39 | -1.70% | 34,178,600 |
| Oct 29, 2025 | 10.48 | 10.57 | 10.40 | 10.57 | 10.57 | 0.48% | 33,879,430 |
| Oct 28, 2025 | 10.50 | 10.60 | 10.42 | 10.52 | 10.52 | - | 32,864,580 |
| Oct 27, 2025 | 10.65 | 10.70 | 10.44 | 10.52 | 10.52 | 0.48% | 40,151,380 |
| Oct 24, 2025 | 10.33 | 10.54 | 10.33 | 10.47 | 10.47 | 1.65% | 38,169,300 |
| Oct 23, 2025 | 10.23 | 10.30 | 10.05 | 10.30 | 10.30 | 0.29% | 29,259,200 |
| Oct 22, 2025 | 10.28 | 10.33 | 10.21 | 10.27 | 10.27 | -0.87% | 24,104,490 |
| Oct 21, 2025 | 10.30 | 10.46 | 10.16 | 10.36 | 10.36 | 1.37% | 33,032,950 |
| Oct 20, 2025 | 10.18 | 10.32 | 10.14 | 10.22 | 10.22 | 1.19% | 27,123,340 |
| Oct 17, 2025 | 10.59 | 10.59 | 10.08 | 10.10 | 10.10 | -3.99% | 43,579,890 |
| Oct 16, 2025 | 10.70 | 10.73 | 10.51 | 10.52 | 10.52 | -2.50% | 36,154,670 |
| Oct 15, 2025 | 10.61 | 10.79 | 10.45 | 10.79 | 10.79 | 1.89% | 39,850,300 |
| Oct 14, 2025 | 10.88 | 11.08 | 10.57 | 10.59 | 10.59 | -2.58% | 53,597,560 |
| Oct 13, 2025 | 10.41 | 10.90 | 10.35 | 10.87 | 10.87 | -1.54% | 53,974,160 |
| Oct 10, 2025 | 11.37 | 11.38 | 11.00 | 11.04 | 11.04 | -4.08% | 70,158,380 |
| Oct 9, 2025 | 11.27 | 11.62 | 11.10 | 11.51 | 11.51 | 2.22% | 92,784,400 |