Skip to main content
Ingenic Semiconductor Co.,Ltd. (SHE:300223)
China flag China · Delayed Price · Currency is CNY
125.32
+1.30 (1.05%)
Apr 29, 2026, 3:14 PM CST

Ingenic Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026120.50126.89120.50124.87-0.69%26,138,071
Apr 28, 2026122.76129.00121.61124.02124.021.26%29,795,287
Apr 27, 2026120.93123.45120.60122.48122.482.24%21,346,299
Apr 24, 2026120.50121.98117.08119.80119.800.39%21,751,027
Apr 23, 2026127.00127.88118.50119.34119.34-3.67%25,852,040
Apr 22, 2026119.00124.95118.83123.89123.893.02%23,244,801
Apr 21, 2026120.14121.81117.17120.26120.26-0.64%18,858,030
Apr 20, 2026118.00124.90117.98121.04121.043.64%35,626,002
Apr 17, 2026115.00117.45114.50116.79116.790.59%18,908,495
Apr 16, 2026111.66117.22111.12116.10116.103.26%22,442,895
Apr 15, 2026117.27118.00111.60112.44112.44-3.35%21,752,670
Apr 14, 2026114.00118.63113.40116.34116.343.70%28,286,034
Apr 13, 2026109.56114.55109.50112.19112.190.56%17,644,250
Apr 10, 2026111.00113.20110.92111.56111.561.89%21,406,587
Apr 9, 2026109.00111.28108.49109.49109.49-2.87%18,957,920
Apr 8, 2026108.00112.85107.19112.72112.727.80%25,303,019
Apr 7, 2026106.68107.30104.22104.56104.56-0.13%10,711,150
Apr 3, 2026108.00108.76104.38104.70104.70-1.34%11,751,625
Apr 2, 2026109.01111.00105.56106.12106.12-1.91%15,370,530
Apr 1, 2026109.17109.75106.97108.19108.193.73%18,251,881
Mar 31, 2026108.88110.00103.76104.30104.30-5.57%20,993,950
Mar 30, 2026109.24110.96107.77110.45110.45-0.61%14,106,820
Mar 27, 2026107.47114.10105.94111.13111.131.25%22,209,802
Mar 26, 2026111.36112.30108.73109.76109.76-4.07%20,894,630
Mar 25, 2026112.68116.85111.63114.42114.422.60%22,148,320
Mar 24, 2026112.90113.00105.15111.52111.520.47%22,717,860
Mar 23, 2026117.65117.88110.50111.00111.00-7.35%27,142,120
Mar 20, 2026122.12126.50118.22119.80119.80-1.74%29,514,910
Mar 19, 2026127.98128.80120.38121.92121.92-6.67%41,218,382
Mar 18, 2026128.10133.68127.12130.63130.635.04%36,601,480
Mar 17, 2026128.95131.56123.83124.36124.36-4.26%30,216,180
Mar 16, 2026122.51129.95121.80129.90129.909.02%47,480,046
Mar 13, 2026118.00123.39117.22119.15119.15-0.54%16,786,030
Mar 12, 2026120.40121.79118.08119.80119.80-0.99%19,763,380
Mar 11, 2026124.00125.15120.60121.00121.00-2.81%22,443,190
Mar 10, 2026122.50125.50120.69124.50124.504.38%29,013,940
Mar 9, 2026117.41120.48115.02119.28119.28-4.22%26,022,500
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