Ingenic Semiconductor Co.,Ltd. (SHE:300223)
China
· Delayed Price · Currency is CNY 91.43
-0.95 (-1.03%)
At close: Dec 5, 2025
Ingenic Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 92.94 | 93.50 | 90.00 | 91.43 | 91.43 | -1.03% | 18,674,510 |
| Dec 4, 2025 | 90.51 | 92.97 | 90.35 | 92.38 | 92.38 | -0.65% | 21,827,900 |
| Dec 3, 2025 | 94.30 | 95.31 | 92.26 | 92.98 | 92.98 | 1.47% | 32,397,590 |
| Dec 2, 2025 | 96.14 | 96.14 | 91.38 | 91.63 | 91.63 | -3.83% | 48,341,129 |
| Dec 1, 2025 | 80.64 | 95.28 | 80.64 | 95.28 | 95.28 | 20.00% | 70,925,690 |
| Nov 28, 2025 | 77.71 | 79.50 | 77.35 | 79.40 | 79.40 | 1.78% | 13,776,350 |
| Nov 27, 2025 | 78.78 | 80.86 | 78.00 | 78.01 | 78.01 | -0.98% | 15,253,749 |
| Nov 26, 2025 | 78.26 | 79.99 | 77.90 | 78.78 | 78.78 | -0.37% | 13,464,370 |
| Nov 25, 2025 | 79.25 | 80.81 | 78.72 | 79.07 | 79.07 | 2.16% | 18,099,430 |
| Nov 24, 2025 | 77.89 | 78.39 | 76.50 | 77.40 | 77.40 | -0.23% | 15,102,940 |
| Nov 21, 2025 | 81.29 | 82.75 | 77.57 | 77.58 | 77.58 | -9.00% | 28,431,850 |
| Nov 20, 2025 | 88.99 | 89.28 | 84.13 | 85.25 | 85.25 | -2.30% | 22,784,590 |
| Nov 19, 2025 | 90.01 | 90.95 | 86.50 | 87.26 | 87.26 | -3.55% | 22,932,930 |
| Nov 18, 2025 | 93.12 | 93.94 | 90.08 | 90.47 | 90.47 | -3.70% | 23,505,100 |
| Nov 17, 2025 | 92.18 | 97.50 | 92.18 | 93.95 | 93.95 | 1.94% | 36,532,710 |
| Nov 14, 2025 | 92.00 | 94.25 | 88.01 | 92.16 | 92.16 | -4.13% | 51,668,560 |
| Nov 13, 2025 | 92.45 | 98.30 | 92.39 | 96.13 | 96.13 | 4.25% | 44,419,600 |
| Nov 12, 2025 | 93.30 | 96.26 | 91.08 | 92.21 | 92.21 | -1.64% | 30,804,840 |
| Nov 11, 2025 | 95.56 | 97.46 | 93.11 | 93.75 | 93.75 | -1.89% | 37,718,760 |
| Nov 10, 2025 | 88.61 | 102.00 | 88.60 | 95.56 | 95.56 | 10.22% | 64,511,460 |
| Nov 7, 2025 | 86.00 | 87.95 | 84.45 | 86.70 | 86.70 | -1.24% | 21,733,100 |
| Nov 6, 2025 | 90.10 | 90.50 | 87.00 | 87.79 | 87.79 | -0.60% | 24,773,220 |
| Nov 5, 2025 | 86.70 | 89.50 | 86.30 | 88.32 | 88.32 | -1.56% | 21,214,850 |
| Nov 4, 2025 | 89.71 | 91.28 | 87.55 | 89.72 | 89.72 | 0.02% | 28,273,740 |
| Nov 3, 2025 | 86.50 | 91.20 | 83.13 | 89.70 | 89.70 | 3.33% | 35,954,760 |
| Oct 31, 2025 | 92.92 | 93.23 | 86.52 | 86.81 | 86.81 | -5.56% | 33,147,840 |
| Oct 30, 2025 | 95.00 | 96.00 | 91.70 | 91.92 | 91.92 | -1.15% | 34,923,180 |
| Oct 29, 2025 | 90.29 | 97.05 | 90.29 | 92.99 | 92.99 | 1.80% | 41,143,740 |
| Oct 28, 2025 | 88.63 | 92.43 | 88.19 | 91.35 | 91.35 | -2.74% | 43,358,670 |
| Oct 27, 2025 | 92.50 | 94.74 | 89.05 | 93.92 | 93.92 | 4.37% | 50,231,630 |
| Oct 24, 2025 | 85.11 | 90.00 | 84.69 | 89.99 | 89.99 | 7.94% | 41,744,420 |
| Oct 23, 2025 | 83.00 | 83.57 | 80.51 | 83.37 | 83.37 | -0.51% | 21,770,260 |
| Oct 22, 2025 | 85.00 | 85.00 | 82.40 | 83.80 | 83.80 | -2.98% | 22,794,880 |
| Oct 21, 2025 | 84.80 | 88.00 | 84.50 | 86.37 | 86.37 | 2.63% | 28,048,660 |
| Oct 20, 2025 | 86.28 | 87.55 | 83.38 | 84.16 | 84.16 | -0.17% | 25,013,560 |
| Oct 17, 2025 | 90.04 | 91.15 | 84.00 | 84.30 | 84.30 | -6.37% | 33,156,430 |
| Oct 16, 2025 | 88.08 | 93.66 | 87.55 | 90.04 | 90.04 | 0.83% | 41,772,530 |
| Oct 15, 2025 | 87.20 | 90.00 | 86.20 | 89.30 | 89.30 | 1.58% | 31,221,060 |
| Oct 14, 2025 | 91.38 | 93.98 | 87.16 | 87.91 | 87.91 | -1.48% | 41,324,590 |
| Oct 13, 2025 | 84.95 | 91.39 | 84.77 | 89.23 | 89.23 | -0.58% | 35,656,480 |
| Oct 10, 2025 | 94.86 | 95.80 | 89.21 | 89.75 | 89.75 | -6.67% | 44,904,590 |
| Oct 9, 2025 | 93.00 | 101.25 | 90.50 | 96.16 | 96.16 | 8.03% | 70,629,310 |
| Sep 30, 2025 | 84.39 | 93.00 | 84.39 | 89.01 | 89.01 | 7.24% | 60,790,760 |
| Sep 29, 2025 | 83.80 | 84.20 | 81.95 | 83.00 | 83.00 | 1.45% | 18,736,360 |
| Sep 26, 2025 | 84.10 | 86.20 | 81.68 | 81.81 | 81.81 | -3.85% | 26,127,400 |
| Sep 25, 2025 | 85.42 | 85.79 | 84.01 | 85.09 | 85.09 | -2.07% | 30,911,250 |
| Sep 24, 2025 | 83.37 | 88.98 | 83.10 | 86.89 | 86.89 | 3.32% | 51,014,800 |
| Sep 23, 2025 | 83.20 | 85.86 | 81.00 | 84.10 | 84.10 | 1.17% | 34,843,000 |
| Sep 22, 2025 | 82.50 | 84.33 | 81.60 | 83.13 | 83.13 | 1.75% | 31,676,320 |
| Sep 19, 2025 | 81.01 | 84.68 | 81.01 | 81.70 | 81.70 | 1.30% | 36,572,160 |
| Sep 18, 2025 | 82.24 | 84.59 | 79.50 | 80.65 | 80.65 | -1.92% | 39,282,870 |
| Sep 17, 2025 | 83.00 | 84.20 | 81.38 | 82.23 | 82.23 | -0.75% | 26,551,540 |
| Sep 16, 2025 | 83.00 | 84.65 | 81.86 | 82.85 | 82.85 | -0.90% | 31,475,870 |
| Sep 15, 2025 | 88.50 | 89.50 | 82.30 | 83.60 | 83.60 | -1.59% | 52,338,140 |
| Sep 12, 2025 | 74.46 | 87.98 | 74.00 | 84.95 | 84.95 | 14.10% | 68,682,890 |
| Sep 11, 2025 | 71.60 | 74.50 | 70.72 | 74.45 | 74.45 | 3.98% | 18,832,820 |
| Sep 10, 2025 | 71.61 | 72.69 | 71.35 | 71.60 | 71.60 | -0.03% | 9,471,255 |
| Sep 9, 2025 | 73.18 | 73.45 | 71.50 | 71.62 | 71.62 | -3.01% | 11,458,080 |
| Sep 8, 2025 | 73.64 | 74.26 | 72.72 | 73.84 | 73.84 | -0.08% | 13,203,060 |
| Sep 5, 2025 | 71.61 | 74.12 | 70.50 | 73.90 | 73.90 | 3.62% | 17,477,830 |
| Sep 4, 2025 | 74.99 | 75.00 | 69.81 | 71.32 | 71.32 | -4.97% | 24,268,740 |
| Sep 3, 2025 | 77.00 | 78.61 | 75.00 | 75.05 | 75.05 | -3.05% | 24,920,270 |
| Sep 2, 2025 | 78.00 | 81.78 | 75.00 | 77.41 | 77.41 | -1.89% | 38,920,120 |
| Sep 1, 2025 | 77.78 | 81.90 | 77.58 | 78.90 | 78.90 | 4.95% | 38,702,980 |
| Aug 29, 2025 | 76.78 | 76.80 | 74.92 | 75.18 | 75.18 | -2.63% | 19,472,010 |
| Aug 28, 2025 | 75.50 | 77.40 | 74.52 | 77.21 | 77.21 | 1.71% | 28,602,200 |
| Aug 27, 2025 | 77.19 | 80.01 | 75.80 | 75.91 | 75.91 | -1.66% | 36,392,430 |
| Aug 26, 2025 | 75.40 | 78.68 | 74.81 | 77.19 | 77.19 | 2.22% | 27,370,780 |
| Aug 25, 2025 | 76.96 | 79.39 | 74.58 | 75.51 | 75.51 | -0.64% | 34,292,960 |
| Aug 22, 2025 | 73.12 | 76.36 | 73.01 | 76.00 | 76.00 | 3.92% | 29,782,940 |
| Aug 21, 2025 | 74.00 | 76.78 | 72.82 | 73.13 | 73.13 | -0.91% | 32,700,090 |
| Aug 20, 2025 | 70.65 | 73.88 | 70.27 | 73.80 | 73.80 | 3.83% | 24,606,900 |
| Aug 19, 2025 | 71.60 | 72.28 | 70.42 | 71.08 | 71.08 | -0.89% | 16,215,380 |
| Aug 18, 2025 | 70.50 | 72.00 | 69.80 | 71.72 | 71.72 | 2.02% | 22,297,950 |
| Aug 15, 2025 | 68.50 | 70.50 | 68.50 | 70.30 | 70.30 | 2.03% | 16,751,320 |
| Aug 14, 2025 | 69.48 | 71.20 | 68.67 | 68.90 | 68.90 | -0.83% | 22,561,850 |
| Aug 13, 2025 | 69.54 | 70.08 | 69.13 | 69.48 | 69.48 | -0.20% | 16,449,240 |
| Aug 12, 2025 | 69.01 | 70.16 | 68.19 | 69.62 | 69.62 | 1.61% | 19,186,830 |
| Aug 11, 2025 | 67.48 | 69.36 | 67.38 | 68.52 | 68.52 | 2.07% | 12,246,090 |
| Aug 8, 2025 | 68.36 | 68.48 | 67.02 | 67.13 | 67.13 | -2.46% | 11,607,760 |
| Aug 7, 2025 | 68.08 | 69.75 | 67.75 | 68.82 | 68.82 | 1.18% | 18,319,770 |
| Aug 6, 2025 | 66.84 | 68.20 | 66.40 | 68.02 | 68.02 | 1.58% | 11,097,030 |
| Aug 5, 2025 | 67.17 | 67.20 | 66.53 | 66.96 | 66.96 | 0.12% | 7,347,340 |
| Aug 4, 2025 | 66.18 | 66.98 | 66.01 | 66.88 | 66.88 | 0.69% | 6,745,508 |
| Aug 1, 2025 | 66.90 | 67.69 | 65.90 | 66.42 | 66.42 | -0.49% | 9,684,778 |
| Jul 31, 2025 | 67.56 | 68.91 | 66.62 | 66.75 | 66.75 | -1.79% | 14,661,940 |
| Jul 30, 2025 | 68.43 | 70.29 | 67.44 | 67.97 | 67.97 | -0.72% | 20,539,500 |
| Jul 29, 2025 | 67.92 | 68.68 | 67.88 | 68.46 | 68.46 | 0.31% | 10,414,320 |
| Jul 28, 2025 | 68.60 | 68.71 | 67.90 | 68.25 | 68.25 | -0.45% | 9,289,316 |
| Jul 25, 2025 | 67.98 | 68.58 | 67.45 | 68.56 | 68.56 | 1.18% | 13,666,410 |
| Jul 24, 2025 | 65.50 | 68.60 | 65.33 | 67.76 | 67.76 | 3.43% | 18,678,780 |
| Jul 23, 2025 | 65.25 | 66.35 | 65.05 | 65.51 | 65.51 | 0.35% | 9,307,351 |
| Jul 22, 2025 | 66.50 | 66.50 | 65.26 | 65.28 | 65.28 | -2.81% | 16,273,440 |
| Jul 21, 2025 | 67.12 | 67.34 | 66.86 | 67.17 | 67.17 | 0.07% | 5,977,455 |
| Jul 18, 2025 | 67.88 | 68.18 | 66.73 | 67.12 | 67.12 | -1.12% | 10,014,660 |
| Jul 17, 2025 | 66.50 | 67.90 | 66.06 | 67.88 | 67.88 | 1.80% | 11,117,670 |
| Jul 16, 2025 | 66.31 | 67.78 | 66.20 | 66.68 | 66.68 | 0.39% | 9,284,950 |
| Jul 15, 2025 | 66.77 | 67.20 | 65.88 | 66.42 | 66.42 | -0.76% | 8,317,206 |
| Jul 14, 2025 | 67.00 | 67.20 | 66.61 | 66.93 | 66.93 | -0.13% | 5,826,714 |
| Jul 11, 2025 | 66.21 | 67.40 | 66.11 | 67.02 | 67.02 | 0.99% | 9,160,494 |