Intsig Information Co., Ltd. (SHA:688615)
China
· Delayed Price · Currency is CNY 198.00
-0.63 (-0.32%)
At close: Mar 9, 2026
Intsig Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 197.81 | 200.98 | 196.78 | 198.63 | 198.63 | 0.45% | 2,096,221 |
| Mar 5, 2026 | 202.52 | 204.50 | 195.00 | 197.75 | 197.75 | -0.42% | 2,146,099 |
| Mar 4, 2026 | 203.58 | 205.30 | 197.03 | 198.58 | 198.58 | -2.55% | 3,170,846 |
| Mar 3, 2026 | 217.94 | 219.36 | 203.00 | 203.78 | 203.78 | -6.17% | 3,342,506 |
| Mar 2, 2026 | 220.00 | 226.00 | 216.20 | 217.17 | 217.17 | -3.68% | 3,316,391 |
| Feb 27, 2026 | 225.01 | 229.88 | 222.56 | 225.47 | 225.47 | 0.16% | 2,664,354 |
| Feb 26, 2026 | 228.00 | 229.40 | 223.82 | 225.10 | 225.10 | -0.40% | 2,706,861 |
| Feb 25, 2026 | 224.66 | 228.66 | 221.90 | 226.00 | 226.00 | 2.25% | 3,829,638 |
| Feb 24, 2026 | 240.00 | 242.20 | 220.70 | 221.02 | 221.02 | -7.80% | 5,438,837 |
| Feb 13, 2026 | 245.80 | 248.50 | 239.18 | 239.72 | 239.72 | -2.90% | 2,712,164 |
| Feb 12, 2026 | 247.04 | 249.86 | 242.52 | 246.89 | 246.89 | 0.27% | 2,496,458 |
| Feb 11, 2026 | 246.93 | 250.26 | 245.05 | 246.22 | 246.22 | -0.72% | 2,201,831 |
| Feb 10, 2026 | 248.17 | 251.98 | 243.01 | 248.00 | 248.00 | 0.34% | 3,419,307 |
| Feb 9, 2026 | 247.13 | 249.95 | 241.00 | 247.16 | 247.16 | 1.62% | 2,979,334 |
| Feb 6, 2026 | 243.00 | 248.39 | 239.13 | 243.23 | 243.23 | -0.81% | 2,358,155 |
| Feb 5, 2026 | 247.00 | 253.49 | 244.10 | 245.22 | 245.22 | -2.03% | 2,770,098 |
| Feb 4, 2026 | 264.65 | 266.88 | 249.00 | 250.30 | 250.30 | -6.71% | 5,231,715 |
| Feb 3, 2026 | 270.02 | 272.73 | 262.02 | 268.30 | 268.30 | 0.21% | 3,787,272 |
| Feb 2, 2026 | 277.98 | 283.92 | 266.40 | 267.73 | 267.73 | -4.04% | 3,247,736 |
| Jan 30, 2026 | 285.00 | 290.83 | 274.75 | 279.00 | 279.00 | -3.73% | 3,956,889 |
| Jan 29, 2026 | 285.90 | 309.98 | 283.13 | 289.80 | 289.80 | 0.30% | 4,391,863 |
| Jan 28, 2026 | 302.70 | 302.70 | 287.00 | 288.92 | 288.92 | -4.29% | 3,566,992 |
| Jan 27, 2026 | 296.50 | 308.95 | 293.08 | 301.88 | 301.88 | 1.97% | 3,801,062 |
| Jan 26, 2026 | 309.12 | 314.84 | 290.01 | 296.06 | 296.06 | -3.39% | 4,333,761 |
| Jan 23, 2026 | 296.47 | 314.98 | 296.47 | 306.44 | 306.44 | 3.36% | 4,644,941 |
| Jan 22, 2026 | 298.31 | 304.22 | 292.37 | 296.47 | 296.47 | -0.54% | 3,086,835 |
| Jan 21, 2026 | 300.00 | 305.97 | 293.00 | 298.08 | 298.08 | -1.30% | 3,995,847 |
| Jan 20, 2026 | 313.37 | 314.97 | 297.18 | 302.01 | 302.01 | -0.73% | 4,390,099 |
| Jan 19, 2026 | 322.47 | 326.99 | 302.98 | 304.24 | 304.24 | -6.62% | 7,832,615 |
| Jan 16, 2026 | 324.45 | 343.33 | 315.00 | 325.80 | 325.80 | -1.63% | 6,910,755 |
| Jan 15, 2026 | 312.38 | 337.37 | 312.38 | 331.20 | 331.20 | 3.83% | 7,548,208 |
| Jan 14, 2026 | 325.40 | 368.68 | 315.01 | 318.99 | 318.99 | -0.40% | 11,471,580 |
| Jan 13, 2026 | 331.00 | 344.99 | 309.90 | 320.28 | 320.28 | 3.99% | 10,948,430 |
| Jan 12, 2026 | 291.00 | 309.74 | 275.00 | 308.00 | 308.00 | 16.48% | 8,568,436 |
| Jan 9, 2026 | 247.91 | 268.60 | 247.90 | 264.42 | 264.42 | 5.70% | 5,345,419 |
| Jan 8, 2026 | 245.00 | 252.97 | 237.35 | 250.16 | 250.16 | 1.35% | 3,921,548 |
| Jan 7, 2026 | 244.00 | 253.77 | 240.68 | 246.84 | 246.84 | 0.09% | 2,716,646 |
| Jan 6, 2026 | 244.89 | 248.99 | 238.80 | 246.61 | 246.61 | 0.17% | 3,497,363 |
| Jan 5, 2026 | 229.91 | 249.88 | 228.89 | 246.20 | 246.20 | 8.18% | 5,670,929 |
| Dec 31, 2025 | 208.00 | 233.76 | 206.33 | 227.58 | 227.58 | 7.84% | 3,959,937 |
| Dec 30, 2025 | 216.19 | 223.10 | 203.37 | 211.03 | 211.03 | -1.90% | 2,919,171 |
| Dec 29, 2025 | 213.62 | 218.01 | 211.00 | 215.11 | 215.11 | 0.01% | 1,655,554 |
| Dec 26, 2025 | 214.52 | 218.50 | 212.77 | 215.08 | 215.08 | 0.07% | 1,313,878 |
| Dec 25, 2025 | 213.93 | 218.80 | 210.28 | 214.92 | 214.92 | 0.46% | 1,622,108 |
| Dec 24, 2025 | 213.00 | 215.76 | 210.05 | 213.93 | 213.93 | 0.16% | 1,408,638 |
| Dec 23, 2025 | 218.58 | 220.20 | 212.10 | 213.59 | 213.59 | -1.01% | 1,515,683 |
| Dec 22, 2025 | 217.50 | 220.60 | 213.55 | 215.78 | 215.78 | -1.80% | 1,608,260 |
| Dec 19, 2025 | 223.28 | 223.97 | 218.04 | 219.74 | 219.74 | -1.59% | 1,505,669 |
| Dec 18, 2025 | 223.00 | 227.60 | 221.35 | 223.28 | 223.28 | -1.66% | 1,991,299 |
| Dec 17, 2025 | 215.50 | 228.00 | 213.50 | 227.04 | 227.04 | 4.87% | 3,238,231 |
| Dec 16, 2025 | 215.10 | 219.56 | 211.31 | 216.50 | 216.50 | 1.36% | 2,339,952 |
| Dec 15, 2025 | 215.15 | 219.00 | 212.15 | 213.60 | 213.60 | -3.78% | 2,933,441 |
| Dec 12, 2025 | 195.08 | 223.49 | 195.08 | 222.00 | 222.00 | 13.80% | 8,583,456 |
| Dec 11, 2025 | 200.01 | 200.01 | 193.70 | 195.08 | 195.08 | -2.61% | 2,054,424 |
| Dec 10, 2025 | 192.00 | 200.43 | 187.00 | 200.30 | 200.30 | 3.62% | 2,674,188 |
| Dec 9, 2025 | 196.99 | 197.40 | 193.00 | 193.30 | 193.30 | -1.97% | 1,708,167 |
| Dec 8, 2025 | 196.50 | 199.52 | 194.21 | 197.18 | 197.18 | 1.04% | 1,553,568 |
| 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 |