Intsig Information Co., Ltd. (SHA:688615)
China
· Delayed Price · Currency is CNY 195.16
-7.44 (-3.67%)
At close: Dec 5, 2025
Intsig Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 202.60 | 204.31 | 193.77 | 195.16 | 195.16 | -3.67% | 2,795,104 |
| Dec 4, 2025 | 202.12 | 204.98 | 197.00 | 202.60 | 202.60 | 0.05% | 1,588,688 |
| Dec 3, 2025 | 205.72 | 206.97 | 202.00 | 202.50 | 202.50 | -1.70% | 1,497,960 |
| Dec 2, 2025 | 210.00 | 211.22 | 203.80 | 206.00 | 206.00 | -2.37% | 1,467,630 |
| Dec 1, 2025 | 207.05 | 212.78 | 205.01 | 210.99 | 210.99 | 1.88% | 2,596,744 |
| Nov 28, 2025 | 208.00 | 208.21 | 201.62 | 207.09 | 207.09 | -0.23% | 2,322,451 |
| Nov 27, 2025 | 210.58 | 213.18 | 206.00 | 207.56 | 207.56 | -1.47% | 1,887,877 |
| Nov 26, 2025 | 207.00 | 213.33 | 206.50 | 210.66 | 210.66 | 1.39% | 2,401,872 |
| Nov 25, 2025 | 208.94 | 216.48 | 206.78 | 207.77 | 207.77 | -0.53% | 3,774,938 |
| Nov 24, 2025 | 198.26 | 211.73 | 193.11 | 208.88 | 208.88 | 7.12% | 4,086,051 |
| Nov 21, 2025 | 195.31 | 201.40 | 191.00 | 195.00 | 195.00 | -1.96% | 2,372,719 |
| Nov 20, 2025 | 200.80 | 203.99 | 193.00 | 198.90 | 198.90 | -1.29% | 2,879,807 |
| Nov 19, 2025 | 206.88 | 211.58 | 201.31 | 201.50 | 201.50 | -2.89% | 2,689,650 |
| Nov 18, 2025 | 202.00 | 215.00 | 201.36 | 207.50 | 207.50 | 1.22% | 3,843,049 |
| Nov 17, 2025 | 201.80 | 211.00 | 200.00 | 205.00 | 205.00 | 0.99% | 3,179,964 |
| Nov 14, 2025 | 204.26 | 207.50 | 200.00 | 203.00 | 203.00 | -2.66% | 2,674,891 |
| Nov 13, 2025 | 203.67 | 216.49 | 203.40 | 208.54 | 208.54 | 3.03% | 3,994,269 |
| Nov 12, 2025 | 200.00 | 203.70 | 197.70 | 202.40 | 202.40 | 0.94% | 2,075,464 |
| Nov 11, 2025 | 203.00 | 208.00 | 199.20 | 200.51 | 200.51 | -1.74% | 3,675,129 |
| Nov 10, 2025 | 210.03 | 215.00 | 201.70 | 204.07 | 204.07 | -4.18% | 4,858,459 |
| Nov 7, 2025 | 215.05 | 221.52 | 211.56 | 212.97 | 212.97 | -2.18% | 3,137,128 |
| Nov 6, 2025 | 216.04 | 219.06 | 209.17 | 217.72 | 217.72 | -1.26% | 4,389,472 |
| Nov 5, 2025 | 216.00 | 220.62 | 206.18 | 220.50 | 220.50 | -2.00% | 5,933,624 |
| Nov 4, 2025 | 211.90 | 225.00 | 210.74 | 225.00 | 225.00 | 2.50% | 6,751,441 |
| Nov 3, 2025 | 221.00 | 229.90 | 215.66 | 219.51 | 219.51 | 1.23% | 8,728,767 |
| Oct 31, 2025 | 195.88 | 222.00 | 195.88 | 216.85 | 216.85 | 14.14% | 11,224,680 |
| Oct 30, 2025 | 182.45 | 194.88 | 182.45 | 189.98 | 189.98 | 2.47% | 5,897,514 |
| Oct 29, 2025 | 183.00 | 188.36 | 179.70 | 185.40 | 185.40 | 1.35% | 3,617,445 |
| Oct 28, 2025 | 177.32 | 194.85 | 177.32 | 182.93 | 182.93 | 3.16% | 6,985,497 |
| Oct 27, 2025 | 179.00 | 179.90 | 174.51 | 177.33 | 177.33 | -0.92% | 3,458,600 |
| Oct 24, 2025 | 173.88 | 182.12 | 173.57 | 178.97 | 178.97 | 2.83% | 4,285,824 |
| Oct 23, 2025 | 175.56 | 176.12 | 170.10 | 174.05 | 174.05 | -1.85% | 3,038,893 |
| Oct 22, 2025 | 172.06 | 179.10 | 169.85 | 177.33 | 177.33 | 2.95% | 4,831,711 |
| Oct 21, 2025 | 166.55 | 174.40 | 166.01 | 172.25 | 172.25 | 2.96% | 4,159,946 |
| Oct 20, 2025 | 172.00 | 174.97 | 164.19 | 167.29 | 167.29 | -1.13% | 4,766,787 |
| Oct 17, 2025 | 175.93 | 178.58 | 168.69 | 169.20 | 169.20 | -3.75% | 3,928,886 |
| Oct 16, 2025 | 168.39 | 178.20 | 166.80 | 175.80 | 175.80 | 4.10% | 6,093,861 |
| Oct 15, 2025 | 164.93 | 175.60 | 163.55 | 168.88 | 168.88 | 2.49% | 5,100,649 |
| Oct 14, 2025 | 163.00 | 167.97 | 160.26 | 164.77 | 164.77 | 1.92% | 4,106,859 |
| Oct 13, 2025 | 153.56 | 166.80 | 153.56 | 161.66 | 161.66 | -0.39% | 3,706,285 |
| Oct 10, 2025 | 165.00 | 165.68 | 160.25 | 162.29 | 162.29 | -2.70% | 3,463,549 |
| Oct 9, 2025 | 160.00 | 171.00 | 160.00 | 166.80 | 166.80 | 4.46% | 6,273,361 |
| Sep 30, 2025 | 150.51 | 163.03 | 150.00 | 159.68 | 159.68 | 6.64% | 7,947,002 |
| Sep 29, 2025 | 151.00 | 151.10 | 146.00 | 149.74 | 149.74 | -3.08% | 5,699,086 |
| Sep 26, 2025 | 165.80 | 168.42 | 153.11 | 154.50 | 154.50 | -10.10% | 9,957,550 |
| Sep 25, 2025 | 157.77 | 174.28 | 157.00 | 171.85 | 171.85 | 8.63% | 5,067,091 |
| Sep 24, 2025 | 152.26 | 158.30 | 152.07 | 158.20 | 158.20 | 2.79% | 1,368,734 |
| Sep 23, 2025 | 156.00 | 157.77 | 149.90 | 153.90 | 153.90 | -2.35% | 1,559,309 |
| Sep 22, 2025 | 157.00 | 159.56 | 155.00 | 157.60 | 157.60 | -0.11% | 1,105,871 |
| Sep 19, 2025 | 160.51 | 161.38 | 157.02 | 157.78 | 157.78 | -1.56% | 988,198 |
| Sep 18, 2025 | 163.00 | 165.05 | 158.93 | 160.28 | 160.28 | -2.10% | 1,698,745 |
| Sep 17, 2025 | 163.59 | 164.89 | 161.50 | 163.71 | 163.71 | -0.10% | 1,450,127 |
| Sep 16, 2025 | 157.00 | 163.87 | 156.50 | 163.87 | 163.87 | 4.42% | 2,475,369 |
| Sep 15, 2025 | 158.00 | 158.60 | 155.65 | 156.94 | 156.94 | -0.67% | 831,773 |
| Sep 12, 2025 | 159.30 | 159.35 | 157.60 | 158.00 | 158.00 | -0.81% | 1,304,501 |
| Sep 11, 2025 | 155.16 | 159.49 | 153.60 | 159.29 | 159.29 | 2.65% | 1,567,359 |
| Sep 10, 2025 | 153.20 | 155.99 | 152.70 | 155.18 | 155.18 | 1.42% | 1,355,408 |
| Sep 9, 2025 | 156.69 | 156.69 | 152.77 | 153.00 | 153.00 | -2.35% | 1,377,696 |
| Sep 8, 2025 | 157.60 | 160.00 | 156.00 | 156.69 | 156.69 | -0.73% | 1,635,527 |
| Sep 5, 2025 | 155.99 | 158.03 | 153.50 | 157.84 | 157.84 | 1.62% | 1,419,948 |
| Sep 4, 2025 | 164.44 | 164.94 | 154.00 | 155.33 | 155.33 | -5.10% | 1,899,834 |
| Sep 3, 2025 | 171.43 | 171.52 | 162.03 | 163.67 | 163.67 | -3.89% | 2,038,423 |
| Sep 2, 2025 | 174.69 | 174.69 | 169.00 | 170.30 | 170.30 | -2.55% | 1,623,808 |
| Sep 1, 2025 | 175.50 | 181.28 | 173.50 | 174.76 | 174.76 | -0.48% | 1,631,618 |
| Aug 29, 2025 | 183.00 | 183.00 | 172.00 | 175.60 | 175.60 | -5.05% | 2,437,386 |
| Aug 28, 2025 | 179.08 | 184.98 | 177.01 | 184.93 | 184.93 | 2.60% | 2,172,880 |
| Aug 27, 2025 | 187.98 | 189.77 | 180.20 | 180.25 | 180.25 | -2.72% | 2,587,828 |
| Aug 26, 2025 | 183.79 | 188.59 | 182.31 | 185.29 | 185.29 | 0.43% | 2,026,348 |
| Aug 25, 2025 | 183.82 | 188.00 | 181.99 | 184.50 | 184.50 | 0.87% | 2,715,600 |
| Aug 22, 2025 | 175.00 | 183.00 | 174.99 | 182.91 | 182.91 | 4.23% | 2,585,118 |
| Aug 21, 2025 | 174.50 | 180.89 | 174.36 | 175.48 | 175.48 | 0.65% | 2,019,030 |
| Aug 20, 2025 | 173.12 | 174.77 | 169.00 | 174.35 | 174.35 | 0.72% | 1,215,773 |
| Aug 19, 2025 | 176.04 | 176.58 | 172.85 | 173.10 | 173.10 | -1.64% | 1,513,271 |
| Aug 18, 2025 | 170.12 | 177.50 | 170.12 | 175.99 | 175.99 | 3.40% | 2,354,442 |
| Aug 15, 2025 | 166.31 | 173.00 | 166.00 | 170.21 | 170.21 | 1.75% | 1,372,750 |
| Aug 14, 2025 | 171.51 | 171.98 | 166.50 | 167.28 | 167.28 | -2.46% | 1,510,317 |
| Aug 13, 2025 | 170.66 | 173.60 | 169.55 | 171.50 | 171.50 | 0.68% | 1,632,833 |
| Aug 12, 2025 | 172.00 | 172.05 | 168.85 | 170.34 | 170.34 | -0.94% | 1,087,129 |
| Aug 11, 2025 | 166.70 | 172.17 | 166.30 | 171.95 | 171.95 | 2.41% | 1,599,957 |
| Aug 8, 2025 | 177.96 | 177.96 | 166.25 | 167.91 | 167.91 | -6.05% | 3,168,851 |
| Aug 7, 2025 | 183.88 | 184.63 | 178.49 | 178.72 | 178.72 | -2.27% | 1,364,799 |
| Aug 6, 2025 | 184.88 | 184.88 | 178.00 | 182.88 | 182.88 | -1.09% | 1,843,072 |
| Aug 5, 2025 | 188.21 | 189.68 | 183.35 | 184.90 | 184.90 | -1.98% | 1,239,844 |
| Aug 4, 2025 | 188.30 | 189.00 | 183.91 | 188.63 | 188.63 | -1.21% | 1,638,110 |
| Aug 1, 2025 | 189.00 | 193.50 | 183.80 | 190.94 | 190.94 | 1.83% | 2,387,793 |
| Jul 31, 2025 | 181.80 | 195.14 | 181.80 | 187.50 | 187.50 | 2.10% | 2,880,255 |
| Jul 30, 2025 | 180.00 | 189.30 | 175.23 | 183.64 | 183.64 | 1.47% | 2,388,697 |
| Jul 29, 2025 | 178.00 | 182.02 | 178.00 | 180.98 | 180.98 | 0.21% | 1,373,905 |
| Jul 28, 2025 | 183.63 | 183.99 | 174.61 | 180.60 | 180.60 | -1.50% | 2,633,275 |
| Jul 25, 2025 | 178.90 | 186.60 | 177.70 | 183.35 | 183.35 | 2.61% | 3,056,401 |
| Jul 24, 2025 | 168.22 | 178.81 | 166.85 | 178.68 | 178.68 | 6.23% | 3,472,847 |
| Jul 23, 2025 | 165.00 | 169.90 | 162.88 | 168.20 | 168.20 | 2.19% | 2,095,832 |
| Jul 22, 2025 | 172.15 | 173.00 | 163.00 | 164.60 | 164.60 | -4.79% | 3,368,896 |
| Jul 21, 2025 | 172.49 | 176.25 | 170.94 | 172.89 | 172.89 | 0.81% | 1,690,363 |
| Jul 18, 2025 | 166.60 | 178.00 | 166.01 | 171.50 | 171.50 | 4.24% | 3,604,406 |
| Jul 17, 2025 | 166.00 | 166.00 | 162.60 | 164.52 | 164.52 | -1.57% | 1,794,744 |
| Jul 16, 2025 | 168.01 | 175.99 | 166.18 | 167.15 | 167.15 | -1.54% | 2,622,790 |
| Jul 15, 2025 | 163.00 | 169.92 | 158.20 | 169.77 | 169.77 | 6.68% | 2,573,779 |
| Jul 14, 2025 | 161.00 | 163.10 | 158.69 | 159.14 | 159.14 | -0.06% | 1,179,815 |
| Jul 11, 2025 | 154.50 | 161.48 | 153.61 | 159.24 | 159.24 | 3.07% | 1,552,644 |