Skip to main content
Ingenic Semiconductor Co.,Ltd. (SHE:300223)
China flag China · Delayed Price · Currency is CNY
119.28
-5.25 (-4.22%)
At close: Mar 9, 2026

Ingenic Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026117.41121.63115.02119.68--3.89%24,415,411
Mar 6, 2026121.63125.90121.26124.53124.531.24%20,748,080
Mar 5, 2026124.07127.00121.87123.00123.002.50%28,640,160
Mar 4, 2026120.04125.38119.26120.00120.001.37%26,966,820
Mar 3, 2026129.50129.79118.04118.38118.38-8.09%28,198,520
Mar 2, 2026130.00134.17128.58128.80128.80-3.30%19,605,555
Feb 27, 2026135.60135.60129.60133.20133.20-3.90%21,323,780
Feb 26, 2026142.00144.50136.66138.61138.61-1.32%23,303,580
Feb 25, 2026134.89141.50132.50140.46140.462.77%31,497,250
Feb 24, 2026124.30139.88124.10136.68136.6812.19%43,588,575
Feb 13, 2026122.46125.50121.81121.83121.83-1.30%17,836,810
Feb 12, 2026122.16125.54120.80123.44123.442.27%23,479,090
Feb 11, 2026120.50122.22119.15120.70120.70-1.22%13,293,520
Feb 10, 2026125.05126.90121.68122.19122.19-2.62%17,825,250
Feb 9, 2026126.98127.24123.42125.48125.481.50%18,391,020
Feb 6, 2026126.60126.98123.41123.63123.63-3.66%16,443,490
Feb 5, 2026127.45129.74125.00128.33128.33-2.89%18,023,549
Feb 4, 2026131.33132.52126.01132.15132.15-1.18%25,957,150
Feb 3, 2026134.18136.43131.14133.73133.734.57%27,596,480
Feb 2, 2026138.05139.00127.20127.89127.89-11.06%35,896,810
Jan 30, 2026138.10148.08138.10143.80143.804.76%39,170,146
Jan 29, 2026148.68150.00136.70137.27137.27-6.94%44,162,600
Jan 28, 2026140.00151.98139.20147.50147.505.85%42,802,270
Jan 27, 2026128.69142.18127.00139.35139.356.69%41,558,480
Jan 26, 2026129.24134.88127.40130.61130.611.60%27,803,070
Jan 23, 2026130.00135.88126.73128.55128.55-3.21%29,679,940
Jan 22, 2026135.60139.97130.00132.81132.811.44%37,155,590
Jan 21, 2026128.00135.50126.58130.92130.922.28%40,259,070
Jan 20, 2026123.80135.30123.35128.00128.001.93%38,838,100
Jan 19, 2026125.07130.00122.50125.58125.581.44%36,373,260
Jan 16, 2026120.00126.31117.51123.80123.805.43%43,456,596
Jan 15, 2026113.00119.00112.90117.42117.421.99%28,381,907
Jan 14, 2026117.38121.19113.86115.13115.13-0.72%39,568,820
Jan 13, 2026118.97120.45113.68115.96115.96-2.53%32,923,980
Jan 12, 2026120.20121.46116.30118.97118.971.04%38,103,206
Jan 9, 2026121.00121.02116.67117.75117.75-2.70%34,832,870
Jan 8, 2026124.32126.80120.60121.02121.02-2.41%33,518,443
Jan 7, 2026131.00133.00122.30124.01124.01-0.92%55,176,060
Jan 6, 2026114.17127.99113.08125.16125.168.19%57,326,033
Jan 5, 2026109.09115.97109.04115.69115.699.10%40,252,533
Dec 31, 2025114.63114.80105.71106.04106.04-5.65%29,871,550
Dec 30, 2025112.04113.60107.56112.39112.391.27%34,912,550
Dec 29, 2025110.87116.23109.88110.98110.98-0.36%28,374,400
Dec 26, 2025116.00117.99110.20111.38111.38-2.35%41,511,320
Dec 25, 2025112.00116.00108.60114.06114.066.41%51,364,510
Dec 24, 2025102.00112.22102.00107.19107.198.05%54,886,780
Dec 23, 202593.55101.3793.5599.2099.205.42%41,199,930
Dec 22, 202591.0695.6091.0694.1094.104.37%27,731,950
Dec 19, 202595.0095.8590.1090.1690.16-3.90%25,830,490
Dec 18, 202593.4796.7893.2293.8293.820.48%22,812,160
Dec 17, 202591.0493.7089.3393.3793.372.55%19,281,430
Dec 16, 202592.6996.5990.8291.0591.05-2.35%19,096,810
Dec 15, 202597.5598.0093.0093.2493.24-5.10%22,744,970
Dec 12, 202593.76101.0391.9998.2598.254.95%35,067,718
Dec 11, 202598.3099.0093.6093.6293.62-4.42%25,555,907
Dec 10, 202597.3099.8495.5197.9597.950.92%28,220,930
Dec 9, 202592.10100.8892.0897.0697.063.42%45,414,210
Dec 8, 202591.4394.3991.0093.8593.852.65%32,492,972
Dec 5, 202592.9493.5090.0091.4391.43-1.03%18,674,510
Dec 4, 202590.5192.9790.3592.3892.38-0.65%21,827,900
Dec 3, 202594.3095.3192.2692.9892.981.47%32,397,590
Dec 2, 202596.1496.1491.3891.6391.63-3.83%48,341,129
Dec 1, 202580.6495.2880.6495.2895.2820.00%70,925,690
Nov 28, 202577.7179.5077.3579.4079.401.78%13,776,350
Nov 27, 202578.7880.8678.0078.0178.01-0.98%15,253,749
Nov 26, 202578.2679.9977.9078.7878.78-0.37%13,464,370
Nov 25, 202579.2580.8178.7279.0779.072.16%18,099,430
Nov 24, 202577.8978.3976.5077.4077.40-0.23%15,102,940
Nov 21, 202581.2982.7577.5777.5877.58-9.00%28,431,850
Nov 20, 202588.9989.2884.1385.2585.25-2.30%22,784,590
Nov 19, 202590.0190.9586.5087.2687.26-3.55%22,932,930
Nov 18, 202593.1293.9490.0890.4790.47-3.70%23,505,100
Nov 17, 202592.1897.5092.1893.9593.951.94%36,532,710
Nov 14, 202592.0094.2588.0192.1692.16-4.13%51,668,560
Nov 13, 202592.4598.3092.3996.1396.134.25%44,419,600
Nov 12, 202593.3096.2691.0892.2192.21-1.64%30,804,840
Nov 11, 202595.5697.4693.1193.7593.75-1.89%37,718,760
Nov 10, 202588.61102.0088.6095.5695.5610.22%64,511,460
Nov 7, 202586.0087.9584.4586.7086.70-1.24%21,733,100
Nov 6, 202590.1090.5087.0087.7987.79-0.60%24,773,220
Nov 5, 202586.7089.5086.3088.3288.32-1.56%21,214,850
Nov 4, 202589.7191.2887.5589.7289.720.02%28,273,740
Nov 3, 202586.5091.2083.1389.7089.703.33%35,954,760
Oct 31, 202592.9293.2386.5286.8186.81-5.56%33,147,840
Oct 30, 202595.0096.0091.7091.9291.92-1.15%34,923,180
Oct 29, 202590.2997.0590.2992.9992.991.80%41,143,740
Oct 28, 202588.6392.4388.1991.3591.35-2.74%43,358,670
Oct 27, 202592.5094.7489.0593.9293.924.37%50,231,630
Oct 24, 202585.1190.0084.6989.9989.997.94%41,744,420
Oct 23, 202583.0083.5780.5183.3783.37-0.51%21,770,260
Oct 22, 202585.0085.0082.4083.8083.80-2.98%22,794,880
Oct 21, 202584.8088.0084.5086.3786.372.63%28,048,660
Oct 20, 202586.2887.5583.3884.1684.16-0.17%25,013,560
Oct 17, 202590.0491.1584.0084.3084.30-6.37%33,156,430
Oct 16, 202588.0893.6687.5590.0490.040.83%41,772,530
Oct 15, 202587.2090.0086.2089.3089.301.58%31,221,060
Oct 14, 202591.3893.9887.1687.9187.91-1.48%41,324,590
Oct 13, 202584.9591.3984.7789.2389.23-0.58%35,656,480
Oct 10, 202594.8695.8089.2189.7589.75-6.67%44,904,590
Oct 9, 202593.00101.2590.5096.1696.168.03%70,629,310