Skip to main content
Integrity Technology Group Inc. (SHA:688244)
China flag China · Delayed Price · Currency is CNY
19.48
+0.38 (1.99%)
Apr 29, 2026, 4:00 PM EDT

SHA:688244 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.0119.7118.9519.4819.481.99%2,294,571
Apr 28, 202619.5119.6819.0019.1019.10-2.40%1,507,550
Apr 27, 202618.9719.6418.8419.5719.573.27%1,956,057
Apr 24, 202618.9019.2018.4518.9518.950.16%1,311,526
Apr 23, 202619.2419.3618.8118.9218.92-2.27%1,254,324
Apr 22, 202619.2519.4319.0119.3619.360.57%1,171,478
Apr 21, 202619.6719.6719.0519.2519.25-1.53%1,055,684
Apr 20, 202619.3419.6719.2619.5519.550.93%1,163,199
Apr 17, 202619.5719.5719.1619.3719.37-1.22%1,620,617
Apr 16, 202618.9519.7118.7519.6119.614.03%2,682,858
Apr 15, 202618.8718.9618.7118.8518.85-1,740,443
Apr 14, 202618.7519.1818.6418.8518.851.78%2,400,311
Apr 13, 202618.8618.8618.3018.5218.52-3.54%3,345,216
Apr 10, 202619.1019.5119.1019.2019.201.32%1,328,064
Apr 9, 202619.0219.2518.8518.9518.95-2.12%1,742,770
Apr 8, 202618.6119.3618.6119.3619.366.49%2,510,530
Apr 7, 202617.8518.6517.8518.1818.181.34%1,447,600
Apr 3, 202618.2318.5917.8417.9417.94-1.70%1,420,932
Apr 2, 202618.9218.9418.1418.2518.25-3.85%1,626,155
Apr 1, 202618.8819.1018.6618.9818.983.04%1,291,804
Mar 31, 202619.1019.2118.3218.4218.42-3.15%1,417,198
Mar 30, 202618.7719.2918.1819.0219.022.09%2,111,541
Mar 27, 202618.1018.6517.9718.6318.631.91%1,308,788
Mar 26, 202619.0019.0318.1418.2818.28-3.54%1,748,022
Mar 25, 202618.4819.3018.4818.9518.951.94%2,150,176
Mar 24, 202618.1318.6117.7218.5918.594.97%2,531,491
Mar 23, 202619.1919.1917.6317.7117.71-8.52%3,845,821
Mar 20, 202620.7921.0518.7719.3619.36-6.88%3,864,823
Mar 19, 202621.4321.5920.7120.7920.79-4.02%2,247,512
Mar 18, 202621.5521.8221.4521.6621.660.98%1,515,240
Mar 17, 202621.6521.9321.3321.4521.45-1.61%1,459,950
Mar 16, 202622.2822.2821.6221.8021.800.97%1,372,504
Mar 13, 202621.9322.0321.5321.5921.59-2.75%1,827,218
Mar 12, 202622.5222.7922.0022.2022.20-1.86%3,248,744
Mar 11, 202623.4423.9822.5522.6222.62-0.79%3,178,825
Mar 10, 202623.2123.2122.6022.8022.800.88%2,402,467
Mar 9, 202621.5522.9321.3322.6022.602.40%2,616,359
Mar 6, 202621.2822.1821.2622.0722.073.71%1,929,481
Mar 5, 202621.5021.7521.2221.2821.280.57%1,371,079
Mar 4, 202621.2821.4021.0021.1621.16-0.56%1,888,490
Mar 3, 202622.7122.7121.2721.2821.28-5.34%2,723,210
Mar 2, 202622.6022.9622.1122.4822.48-1.53%2,427,043
Feb 27, 202622.5322.9822.5122.8322.830.71%1,764,523
Feb 26, 202623.2023.3222.6022.6722.67-2.37%2,879,530
Feb 25, 202623.4023.5023.1723.2223.22-0.77%2,348,160
Feb 24, 202624.8125.1623.3923.4023.40-5.03%5,015,151
Feb 13, 202623.9825.0723.8724.6424.643.53%5,336,087
Feb 12, 202624.0224.1023.4023.8023.80-1.20%2,845,034
Feb 11, 202623.9424.5823.4424.0924.090.58%4,013,310
Feb 10, 202623.6424.9923.6423.9523.954.45%5,367,587
Feb 9, 202623.0123.0622.5522.9322.932.32%1,351,668
Feb 6, 202622.1722.6221.9422.4122.410.45%1,379,114
Feb 5, 202622.6322.7022.2422.3122.31-2.02%1,385,325
Feb 4, 202622.6023.0022.3922.7722.770.22%1,665,847
Feb 3, 202622.3022.7922.2722.7222.722.16%1,884,809
Feb 2, 202622.0022.9822.0022.2422.24-5.36%2,940,920
Jan 30, 202623.5623.6322.7223.5023.50-1.09%2,773,508
Jan 29, 202623.9024.5023.3523.7623.76-1.08%2,714,036
Jan 28, 202624.7525.1223.8624.0224.02-1.60%3,248,812
Jan 27, 202623.9324.4123.3424.4124.412.48%2,507,577
Jan 26, 202625.2225.3723.6223.8223.82-5.51%4,182,202
Jan 23, 202624.5825.3324.3825.2125.213.40%3,172,586
Jan 22, 202623.9124.5423.9024.3824.381.97%2,880,911
Jan 21, 202624.0624.3223.8223.9123.91-0.91%3,190,659
Jan 20, 202625.4925.5323.8524.1324.13-4.78%4,106,047
Jan 19, 202625.2825.4824.6725.3425.34-3,211,139
Jan 16, 202626.1026.2625.1025.3425.34-2.61%4,945,127
Jan 15, 202627.8228.3025.8926.0226.02-2.22%7,984,396
Jan 14, 202626.4727.3325.8026.6126.611.84%8,410,565
Jan 13, 202628.2228.3226.1026.1326.13-7.31%8,288,497
Jan 12, 202626.8128.3226.8128.1928.195.98%9,604,920
Jan 9, 202625.6026.6725.6026.6026.604.89%8,284,861
Jan 8, 202625.2025.5324.9425.3625.36-0.78%5,707,928
Jan 7, 202624.3825.7823.9325.5625.564.33%8,643,048
Jan 6, 202624.5824.6624.1024.5024.50-0.65%4,251,266
Jan 5, 202624.9224.9824.0024.6624.660.90%4,651,220
Dec 31, 202524.1524.5923.7624.4424.441.50%4,350,103
Dec 30, 202523.7924.8623.6524.0824.081.22%5,209,666
Dec 29, 202524.4524.5023.5523.7923.79-2.90%4,528,985
Dec 26, 202524.3024.9323.9524.5024.501.74%6,305,881
Dec 25, 202523.5124.2023.1424.0824.081.30%5,048,009
Dec 24, 202523.4424.0222.6423.7723.770.81%5,836,996
Dec 23, 202525.5025.9723.5723.5823.58-1.50%6,913,509
Dec 22, 202523.1024.1022.7923.9423.943.64%4,680,938
Dec 19, 202522.6423.5322.6023.1023.102.44%3,400,554
Dec 18, 202522.1823.3822.1622.5522.55-0.27%3,311,235
Dec 17, 202523.0823.4921.6622.6122.61-1.91%4,694,911
Dec 16, 202523.3124.1222.8123.0523.05-1.54%3,869,741
Dec 15, 202525.0025.0023.3823.4123.41-6.84%5,741,681
Dec 12, 202525.6025.9824.8825.1325.13-2.82%6,516,654
Dec 11, 202524.9726.1624.5425.8625.863.56%8,588,072
Dec 10, 202524.1425.3823.7024.9724.973.14%7,708,348
Dec 9, 202523.7724.3523.5724.2124.210.96%4,609,625
Dec 8, 202524.4225.3823.7023.9823.980.25%8,060,401
Dec 5, 202523.7324.0422.7723.9223.922.62%6,041,913
Dec 4, 202523.9624.2222.8823.3123.31-2.35%7,289,413
Dec 3, 202523.6624.8823.3323.8723.870.97%11,602,910
Dec 2, 202524.3824.3823.2423.6423.64-1.75%6,436,336
Dec 1, 202523.0324.1023.0024.0624.06-2.43%14,622,190
Nov 28, 202520.6724.6620.4924.6624.6620.00%15,316,222