Skip to main content
Intsig Information Co., Ltd. (SHA:688615)
China flag China · Delayed Price · Currency is CNY
130.04
+7.55 (6.16%)
At close: Apr 29, 2026

Intsig Information Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026126.00127.20122.03122.49122.49-4.30%4,201,325
Apr 27, 2026127.00129.32123.60128.00128.00-0.52%3,803,425
Apr 24, 2026130.00130.71125.79128.67127.49-1.89%5,014,962
Apr 23, 2026136.00136.06128.75131.15129.95-3.00%6,441,142
Apr 22, 2026137.86139.28134.29135.21133.97-2.43%7,467,527
Apr 21, 2026135.47140.71134.41138.58137.313.10%8,905,874
Apr 20, 2026132.77135.49130.71134.41133.181.19%7,978,552
Apr 17, 2026131.43134.75131.20132.82131.60-0.67%6,864,295
Apr 16, 2026129.50134.26128.59133.72132.504.76%9,200,997
Apr 15, 2026130.71131.46126.79127.64126.47-1.27%6,651,055
Apr 14, 2026126.34131.07126.34129.29128.105.54%8,236,354
Apr 13, 2026123.74124.44122.14122.50121.38-2.07%3,378,891
Apr 10, 2026125.06127.39124.86125.09123.940.26%4,635,244
Apr 9, 2026126.06126.57123.97124.76123.62-2.74%4,032,691
Apr 8, 2026121.43128.61121.43128.28127.108.44%6,338,697
Apr 7, 2026117.99119.86117.15118.29117.210.43%2,174,216
Apr 3, 2026120.23120.71117.50117.79116.71-1.78%2,140,891
Apr 2, 2026125.00125.00118.95119.92118.82-4.06%3,764,271
Apr 1, 2026123.89125.89122.77125.00123.863.06%3,609,285
Mar 31, 2026122.13124.62120.93121.29120.17-0.86%2,756,660
Mar 30, 2026121.43123.44120.59122.34121.22-1.11%2,232,932
Mar 27, 2026120.16124.39120.08123.71122.581.34%2,596,724
Mar 26, 2026124.43125.43121.20122.08120.96-2.27%2,939,181
Mar 25, 2026123.57126.40122.36124.91123.772.09%3,261,676
Mar 24, 2026123.43124.64120.31122.36121.241.36%3,243,038
Mar 23, 2026124.62126.64119.51120.71119.61-4.59%4,776,067
Mar 20, 2026131.48132.36126.17126.52125.36-3.29%4,199,122
Mar 19, 2026134.05134.59130.14130.82129.62-4.00%4,204,463
Mar 18, 2026133.57137.49133.54136.27135.022.35%3,730,645
Mar 17, 2026135.87138.11132.89133.14131.92-1.12%3,497,816
Mar 16, 2026135.27135.27131.29134.64133.41-0.28%3,302,945
Mar 13, 2026136.28137.13134.86135.02133.78-1.52%2,874,020
Mar 12, 2026139.29140.86135.74137.11135.85-1.46%2,983,927
Mar 11, 2026142.78143.05138.94139.14137.87-2.74%3,386,941
Mar 10, 2026143.84146.74141.81143.06141.751.15%4,143,311
Mar 9, 2026139.29142.50136.19141.43140.13-0.32%3,625,288
Mar 6, 2026141.29143.56140.56141.88140.580.45%2,934,709
Mar 5, 2026144.66146.07139.29141.25139.96-0.42%3,004,538
Mar 4, 2026145.41146.64140.74141.84140.54-2.55%4,439,184
Mar 3, 2026155.67156.69145.00145.56144.22-6.17%4,679,508
Mar 2, 2026157.14161.43154.43155.12153.70-3.68%4,642,947
Feb 27, 2026160.72164.20158.97161.05159.570.16%3,730,095
Feb 26, 2026162.86163.86159.87160.79159.31-0.40%3,789,605
Feb 25, 2026160.47163.33158.50161.43159.952.25%5,361,493
Feb 24, 2026171.43173.00157.64157.87156.43-7.80%7,614,371
Feb 13, 2026175.57177.50170.84171.23169.66-2.90%3,797,029
Feb 12, 2026176.46178.47173.23176.35174.730.27%3,495,041
Feb 11, 2026176.38178.76175.04175.87174.26-0.72%3,082,563
Feb 10, 2026177.26179.99173.58177.14175.520.34%4,787,029
Feb 9, 2026176.52178.54172.14176.54174.931.62%4,171,067
Feb 6, 2026173.57177.42170.81173.74172.14-0.81%3,301,417
Feb 5, 2026176.43181.06174.36175.16173.55-2.03%3,878,137
Feb 4, 2026189.04190.63177.86178.79177.15-6.71%7,324,401
Feb 3, 2026192.87194.81187.16191.64189.890.21%5,302,180
Feb 2, 2026198.56202.80190.29191.24189.48-4.04%4,546,830
Jan 30, 2026203.57207.74196.25199.29197.46-3.73%5,539,644
Jan 29, 2026204.21221.41202.24207.00205.100.30%6,148,608
Jan 28, 2026216.21216.21205.00206.37204.48-4.29%4,993,788
Jan 27, 2026211.79220.68209.34215.63213.651.97%5,321,486
Jan 26, 2026220.80224.89207.15211.47209.53-3.39%6,067,265
Jan 23, 2026211.76224.99211.76218.89216.883.36%6,502,917
Jan 22, 2026213.08217.30208.84211.76209.82-0.54%4,321,569
Jan 21, 2026214.29218.55209.29212.91210.96-1.30%5,594,185
Jan 20, 2026223.84224.98212.27215.72213.75-0.73%6,146,138
Jan 19, 2026230.34233.56216.41217.31215.32-6.62%10,965,661
Jan 16, 2026231.75245.24225.00232.71230.58-1.63%9,675,057
Jan 15, 2026223.13240.98223.13236.57234.403.83%10,567,491
Jan 14, 2026232.43263.34225.01227.85225.76-0.40%16,060,212
Jan 13, 2026236.43246.42221.36228.77226.683.99%15,327,802
Jan 12, 2026207.86221.24196.43220.00217.9816.48%11,995,810
Jan 9, 2026177.08191.86177.07188.87187.145.70%7,483,586
Jan 8, 2026175.00180.69169.54178.69177.051.35%5,490,167
Jan 7, 2026174.29181.26171.91176.31174.700.09%3,803,304
Jan 6, 2026174.92177.85170.57176.15174.540.17%4,896,308
Jan 5, 2026164.22178.49163.49175.86174.258.18%7,939,300
Dec 31, 2025148.57166.97147.38162.56161.077.84%5,543,911
Dec 30, 2025154.42159.36145.26150.74149.36-1.90%4,086,839
Dec 29, 2025152.59155.72150.71153.65152.240.01%2,317,775
Dec 26, 2025153.23156.07151.98153.63152.220.07%1,839,429
Dec 25, 2025152.81156.29150.20153.51152.110.46%2,270,951
Dec 24, 2025152.14154.11150.04152.81151.410.16%1,972,093
Dec 23, 2025156.13157.29151.50152.56151.17-1.02%2,121,956
Dec 22, 2025155.36157.57152.54154.13152.72-1.80%2,251,564
Dec 19, 2025159.49159.98155.74156.96155.52-1.59%2,107,936
Dec 18, 2025159.29162.57158.11159.49158.02-1.66%2,787,818
Dec 17, 2025153.93162.86152.50162.17160.694.87%4,533,523
Dec 16, 2025153.64156.83150.94154.64153.231.36%3,275,932
Dec 15, 2025153.68156.43151.54152.57151.17-3.78%4,106,817
Dec 12, 2025139.34159.64139.34158.57157.1213.80%12,016,838
Dec 11, 2025142.86142.86138.36139.34138.07-2.61%2,876,193
Dec 10, 2025137.14143.16133.57143.07141.763.62%3,743,863
Dec 9, 2025140.71141.00137.86138.07136.81-1.97%2,391,433
Dec 8, 2025140.36142.51138.72140.84139.551.04%2,174,995
Dec 5, 2025144.71145.94138.41139.40138.12-3.67%3,913,145
Dec 4, 2025144.37146.41140.71144.71143.390.05%2,224,163
Dec 3, 2025146.94147.84144.29144.64143.32-1.70%2,097,144
Dec 2, 2025150.00150.87145.57147.14145.80-2.36%2,054,682
Dec 1, 2025147.89151.99146.44150.71149.331.88%3,635,441
Nov 28, 2025148.57148.72144.01147.92146.57-0.23%3,251,431
Nov 27, 2025150.41152.27147.14148.26146.90-1.47%2,643,027