Skip to main content
INESA Intelligent Tech Inc. (SHA:900901)
China flag China · Delayed Price · Currency is CNY · Price in USD
0.714
-0.004 (-0.56%)
Mar 19, 2026, 4:00 PM EDT

INESA Intelligent Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.730.730.710.710.71-3.13%2,293,390
Apr 27, 20260.720.740.720.740.741.94%1,472,582
Apr 24, 20260.730.730.720.720.72-1.90%1,826,140
Apr 23, 20260.740.750.730.740.74-1.21%1,146,550
Apr 22, 20260.750.750.740.740.74-882,163
Apr 21, 20260.760.760.730.740.74-1.59%1,762,792
Apr 20, 20260.760.760.750.760.76-0.53%754,592
Apr 17, 20260.760.760.750.760.76-0.26%870,407
Apr 16, 20260.750.760.750.760.761.46%1,508,805
Apr 15, 20260.760.770.750.750.75-0.92%1,043,800
Apr 14, 20260.750.760.750.760.761.61%1,928,324
Apr 13, 20260.740.750.740.750.750.27%1,189,892
Apr 10, 20260.750.770.740.740.74-0.80%1,881,756
Apr 9, 20260.750.750.740.750.75-0.40%910,350
Apr 8, 20260.740.750.740.750.752.45%2,817,656
Apr 7, 20260.740.740.730.740.74-0.68%1,089,184
Apr 3, 20260.730.740.720.740.742.78%3,790,710
Apr 2, 20260.740.740.720.720.72-1.37%1,181,092
Apr 1, 20260.730.740.730.730.730.83%1,644,267
Mar 31, 20260.730.740.720.720.72-1.36%1,026,592
Mar 30, 20260.710.740.700.730.732.80%3,929,524
Mar 27, 20260.710.720.700.710.710.42%945,440
Mar 26, 20260.720.720.700.710.71-0.84%951,671
Mar 25, 20260.700.720.700.720.722.14%1,443,759
Mar 24, 20260.700.710.690.700.702.33%1,503,005
Mar 23, 20260.710.710.680.690.69-2.97%2,027,176
Mar 20, 20260.720.720.710.710.71-0.98%1,197,500
Mar 19, 20260.710.730.710.710.71-0.56%1,952,325
Mar 18, 20260.700.720.700.720.723.61%2,927,917
Mar 17, 20260.710.710.690.690.69-1.84%734,825
Mar 16, 20260.690.710.690.710.711.58%1,423,681
Mar 13, 20260.700.720.690.700.70-1.97%1,750,522
Mar 12, 20260.720.730.710.710.71-1.80%1,368,900
Mar 11, 20260.720.720.710.720.72-0.41%1,229,286
Mar 10, 20260.730.750.730.730.730.14%4,232,815
Mar 9, 20260.710.720.710.720.723.43%3,796,283
Mar 6, 20260.690.710.690.700.701.16%1,205,476
Mar 5, 20260.690.700.680.690.691.62%1,385,583
Mar 4, 20260.670.690.670.680.681.04%1,009,855
Mar 3, 20260.710.710.670.670.67-5.07%3,516,076
Mar 2, 20260.720.730.710.710.71-2.87%2,232,933
Feb 27, 20260.710.750.710.730.731.95%4,181,968
Feb 26, 20260.710.720.710.720.721.56%1,369,610
Feb 25, 20260.710.720.700.710.71-0.98%1,270,076
Feb 24, 20260.730.730.700.710.71-1.93%2,406,399
Feb 13, 20260.730.740.720.730.73-1.09%1,466,205
Feb 12, 20260.730.740.730.740.740.68%1,392,825
Feb 11, 20260.720.740.710.730.731.39%2,413,334
Feb 10, 20260.720.720.710.720.720.42%1,031,200
Feb 9, 20260.700.720.700.720.723.02%1,977,642
Feb 6, 20260.680.700.680.700.701.02%905,281
Feb 5, 20260.690.690.670.690.69-1.29%1,671,950
Feb 4, 20260.720.720.690.700.70-2.79%2,416,431
Feb 3, 20260.700.720.700.720.722.57%1,693,725
Feb 2, 20260.700.710.690.700.70-0.14%1,189,000
Jan 30, 20260.720.730.700.700.70-2.50%2,136,734
Jan 29, 20260.740.740.710.720.72-2.57%1,594,265
Jan 28, 20260.750.750.730.740.74-0.40%3,636,090
Jan 27, 20260.700.750.700.740.745.11%4,993,648
Jan 26, 20260.700.720.700.710.711.44%1,734,560
Jan 23, 20260.690.700.690.700.70-0.14%1,224,469
Jan 22, 20260.690.700.690.700.700.72%973,714
Jan 21, 20260.670.700.670.690.691.92%1,317,627
Jan 20, 20260.690.690.670.680.68-952,167
Jan 19, 20260.690.700.680.680.68-2.45%1,911,407
Jan 16, 20260.700.710.690.700.70-0.43%874,091
Jan 15, 20260.710.710.690.700.70-2.24%2,480,946
Jan 14, 20260.700.740.700.710.710.85%3,322,764
Jan 13, 20260.720.730.700.710.71-1.67%3,048,933
Jan 12, 20260.690.720.690.720.725.26%4,415,748
Jan 9, 20260.670.680.670.680.682.24%1,296,373
Jan 8, 20260.670.670.660.670.670.60%881,406
Jan 7, 20260.670.680.660.670.67-0.60%864,997
Jan 6, 20260.660.680.660.670.670.90%648,694
Jan 5, 20260.650.670.650.660.661.84%1,207,633
Dec 31, 20250.650.650.650.650.65-349,655
Dec 30, 20250.650.650.650.650.65-0.31%761,762
Dec 29, 20250.630.660.630.650.652.51%1,365,228
Dec 26, 20250.640.650.630.640.640.47%833,684
Dec 25, 20250.620.630.620.630.632.09%852,774
Dec 24, 20250.600.620.600.620.623.50%1,079,305
Dec 23, 20250.600.610.600.600.60-0.83%548,944
Dec 22, 20250.590.610.580.610.613.60%1,092,214
Dec 19, 20250.570.590.570.580.582.10%604,962
Dec 18, 20250.570.580.570.570.57-1.04%586,100
Dec 17, 20250.580.580.560.580.581.76%567,819
Dec 16, 20250.580.590.570.570.57-1.73%627,405
Dec 15, 20250.600.600.580.580.58-3.34%1,118,800
Dec 12, 20250.610.610.590.600.60-0.50%959,955
Dec 11, 20250.610.610.600.600.60-1.31%550,782
Dec 10, 20250.610.610.600.610.61-0.65%501,200
Dec 9, 20250.630.630.610.610.61-2.23%506,800
Dec 8, 20250.630.630.630.630.630.32%340,800
Dec 5, 20250.620.630.620.630.630.64%368,168
Dec 4, 20250.620.620.620.620.620.81%302,812
Dec 3, 20250.640.640.610.620.62-3.14%950,180
Dec 2, 20250.640.640.630.640.64-0.93%624,270
Dec 1, 20250.640.650.630.640.640.78%483,912
Nov 28, 20250.630.640.630.640.640.79%493,923
Nov 27, 20250.650.650.630.630.63-2.32%599,200