Skip to main content
Insigma Technology Co., Ltd. (SHA:600797)
China flag China · Delayed Price · Currency is CNY
8.82
+0.14 (1.61%)
Apr 29, 2026, 3:00 PM CST

Insigma Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.708.928.708.828.821.61%20,445,395
Apr 28, 20268.868.938.678.688.68-2.69%25,212,891
Apr 27, 20269.069.078.818.928.92-1.98%26,713,951
Apr 24, 20269.109.318.879.109.10-0.55%37,435,655
Apr 23, 20269.139.309.109.159.15-0.44%28,414,394
Apr 22, 20269.079.259.019.199.190.77%31,341,813
Apr 21, 20269.359.359.099.129.12-3.90%46,286,830
Apr 20, 20269.289.669.189.499.491.39%57,930,273
Apr 17, 20269.509.629.339.369.36-1.47%36,972,457
Apr 16, 20269.229.589.159.509.503.83%51,302,970
Apr 15, 20269.269.309.109.159.15-1.08%21,632,800
Apr 14, 20269.249.369.169.259.251.43%27,394,448
Apr 13, 20269.039.198.959.129.12-18,647,250
Apr 10, 20269.109.229.069.129.121.22%24,078,580
Apr 9, 20269.099.118.979.019.01-2.49%26,866,900
Apr 8, 20268.909.248.899.249.246.45%43,828,920
Apr 7, 20268.738.788.588.688.68-0.69%16,573,004
Apr 3, 20268.938.948.708.748.74-1.24%15,767,670
Apr 2, 20269.019.108.808.858.85-2.96%20,803,610
Apr 1, 20269.109.239.049.129.122.01%25,587,601
Mar 31, 20269.019.178.928.948.94-1.43%19,725,000
Mar 30, 20268.859.088.779.079.071.68%22,865,650
Mar 27, 20268.708.968.668.928.920.79%16,573,600
Mar 26, 20269.169.208.828.858.85-3.91%29,173,200
Mar 25, 20268.879.328.879.219.213.83%36,904,990
Mar 24, 20268.818.888.618.878.872.54%26,700,260
Mar 23, 20269.079.078.558.658.65-6.79%43,750,440
Mar 20, 20269.859.959.239.289.28-5.88%56,484,040
Mar 19, 20269.6110.069.619.869.86-0.10%44,053,300
Mar 18, 20269.609.889.519.879.873.68%39,625,122
Mar 17, 20269.769.789.529.529.52-1.86%25,405,510
Mar 16, 20269.709.719.529.709.70-0.41%29,455,190
Mar 13, 202610.0410.069.729.749.74-3.94%45,806,690
Mar 12, 202610.0610.2610.0310.1410.140.50%47,704,950
Mar 11, 202610.1510.2810.0610.0910.09-0.88%37,558,020
Mar 10, 202610.3510.4810.0310.1810.18-0.97%57,339,083
Mar 9, 20269.7110.389.6110.2810.283.42%77,031,119
Mar 6, 20269.799.979.759.949.940.40%35,019,110
Mar 5, 20269.7510.069.709.909.903.66%57,999,290
Mar 4, 20269.499.779.389.559.55-0.42%42,953,790
Mar 3, 202610.6010.659.579.599.59-9.27%124,454,900
Mar 2, 202610.9611.0010.5010.5710.57-5.62%92,512,830
Feb 27, 202610.5611.4810.5211.2011.204.77%129,755,900
Feb 26, 202610.5510.9810.5110.6910.691.71%69,001,420
Feb 25, 202610.5810.7210.4510.5110.51-0.66%44,715,020
Feb 24, 202611.0111.0310.4510.5810.58-2.85%61,092,550
Feb 13, 202610.8711.2210.8610.8910.89-1.27%53,420,440
Feb 12, 202611.0011.1110.8111.0311.032.04%64,236,940
Feb 11, 202610.7510.9810.7110.8110.81-0.09%45,597,370
Feb 10, 202610.5510.9510.5110.8210.823.15%70,993,115
Feb 9, 202610.4410.5510.3510.4910.492.64%43,056,194
Feb 6, 202610.0810.489.9310.2210.220.49%44,889,120
Feb 5, 202610.2510.3010.1310.1710.17-2.21%40,113,284
Feb 4, 202610.7010.7510.2510.4010.40-3.88%73,429,100
Feb 3, 202610.4810.8310.4510.8210.824.44%61,636,910
Feb 2, 202610.6810.7610.2910.3610.36-2.72%51,571,193
Jan 30, 202610.8311.0510.6310.6510.65-1.30%58,585,720
Jan 29, 202610.7311.1310.4810.7910.79-0.46%79,530,170
Jan 28, 202610.8011.1510.7910.8410.840.37%81,196,220
Jan 27, 202610.6210.8810.4110.8010.801.50%74,212,252
Jan 26, 202610.7610.8710.4010.6410.64-2.83%89,067,332
Jan 23, 202610.9511.0210.8410.9510.950.74%54,959,580
Jan 22, 202610.6810.9010.5810.8710.872.35%58,367,790
Jan 21, 202610.5010.8710.4110.6210.620.47%56,907,870
Jan 20, 202610.8610.9210.4610.5710.57-2.04%59,788,000
Jan 19, 202610.8010.9810.6010.7910.79-1.55%76,713,009
Jan 16, 202611.3111.5210.8610.9610.96-4.78%129,570,700
Jan 15, 202611.7411.9911.3911.5111.51-1.03%176,382,600
Jan 14, 202611.0111.8811.0011.6311.635.15%205,778,100
Jan 13, 202611.6011.6911.0111.0611.06-1.34%162,825,800
Jan 12, 202610.8711.3010.7511.2111.215.66%127,991,602
Jan 9, 202610.3610.6410.3310.6110.612.41%73,023,050
Jan 8, 202610.2710.5510.2710.3610.360.97%56,843,620
Jan 7, 202610.3010.4610.1810.2610.26-0.48%52,024,779
Jan 6, 202610.3110.3210.1510.3110.31-0.19%55,941,600
Jan 5, 20269.9410.369.9410.3310.334.24%69,977,367
Dec 31, 20259.799.959.769.919.911.23%30,066,212
Dec 30, 20259.799.889.759.799.79-0.31%18,902,301
Dec 29, 20259.809.939.779.829.82-0.51%23,640,820
Dec 26, 20259.759.989.669.879.871.23%38,055,810
Dec 25, 20259.669.779.629.759.750.93%24,026,620
Dec 24, 20259.609.699.599.669.660.21%18,206,000
Dec 23, 20259.759.789.589.649.64-0.92%21,930,960
Dec 22, 20259.709.809.669.739.730.31%21,812,300
Dec 19, 20259.609.789.579.709.701.46%24,447,320
Dec 18, 20259.559.679.529.569.56-0.62%19,740,740
Dec 17, 20259.539.649.459.629.620.94%28,138,346
Dec 16, 20259.889.899.529.539.53-3.83%41,052,300
Dec 15, 202510.1310.139.909.919.91-2.17%33,293,770
Dec 12, 202510.1210.2410.1210.1310.130.10%22,816,320
Dec 11, 202510.3310.3510.1010.1210.12-2.22%33,872,410
Dec 10, 202510.3810.4510.1810.3510.35-0.67%34,554,820
Dec 9, 202510.5710.6410.4110.4210.42-2.16%45,358,130
Dec 8, 202510.5210.8010.5110.6510.650.38%56,233,350
Dec 5, 202511.0011.0010.4710.6110.61-3.81%84,383,240
Dec 4, 202510.4711.1210.4111.0311.035.85%105,031,400
Dec 3, 202510.8310.8610.4110.4210.42-3.87%53,454,858
Dec 2, 202511.0011.0310.8010.8410.84-2.43%50,107,500
Dec 1, 202510.7511.3510.6511.1111.112.68%86,589,270
Nov 28, 202510.7710.8610.5610.8210.82-56,012,250