Shanghai - Delayed Quote CNY

INESA Intelligent Tech Inc. (600602.SS)

22.66
-0.68
(-2.91%)
At close: May 9 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 9, 202523.3423.3422.6622.6622.6635,628,220
May 8, 202523.4023.8323.3023.3423.3447,820,991
May 7, 202524.5924.5923.3623.7323.7375,584,386
May 6, 202523.8024.5523.4924.3024.3083,983,360
Apr 30, 202523.1923.6822.3123.4823.4893,497,994
Apr 29, 202523.1023.5022.5723.1923.1961,725,936
Apr 28, 202522.8523.9822.8523.1823.1893,605,080
Apr 25, 202522.0023.3922.0022.7622.76118,579,273
Apr 24, 202522.2422.3021.1921.5521.5560,442,395
Apr 23, 202522.0022.6321.6022.3722.3770,362,183
Apr 22, 202522.2322.3121.4121.6321.6357,598,011
Apr 21, 202521.0722.6920.8722.3522.3570,716,553
Apr 18, 202521.0921.5620.8621.0721.0734,083,189
Apr 17, 202520.8021.4820.6720.9320.9336,642,955
Apr 16, 202521.2821.4820.5620.8520.8533,992,657
Apr 15, 202521.5821.7521.1321.4021.4040,050,714
Apr 14, 202521.9121.9721.3721.4821.4840,738,100
Apr 11, 202521.0021.8520.8721.4621.4653,729,930
Apr 10, 202520.9521.8820.6821.1421.1464,559,414
Apr 9, 202518.9920.8817.8420.4320.4384,305,499
Apr 8, 202520.2720.8718.8619.4419.4481,681,585
Apr 7, 202521.5022.1020.9620.9620.9638,245,521
Apr 3, 202522.6023.6122.5123.2923.2949,961,725
Apr 2, 202523.0523.6922.9023.0223.0240,194,045
Apr 1, 202524.0724.0723.0123.1623.1669,047,831
Mar 31, 202522.1625.0021.8124.0724.07105,719,269
Mar 28, 202522.6023.7122.5122.8022.8067,067,471
Mar 27, 202523.9124.2622.8823.0123.0194,414,813
Mar 26, 202522.5023.2522.4122.7222.7247,211,654
Mar 25, 202524.2024.2022.3622.5322.5361,405,488
Mar 24, 202524.4824.8023.1023.6123.6185,301,410
Mar 21, 202525.8326.3524.0824.2724.27108,603,232
Mar 20, 202525.3027.5024.6826.1226.12146,365,836
Mar 19, 202525.6026.5525.0125.7925.7985,129,594
Mar 18, 202526.4326.6625.6125.6925.6990,283,659
Mar 17, 202525.4526.6625.1826.2526.25119,946,288
Mar 14, 202525.2025.9324.4925.4925.49118,044,938
Mar 13, 202527.0027.0725.1026.0026.00205,205,290
Mar 12, 202528.7729.8827.8027.8927.89198,383,866
Mar 11, 202526.9630.2626.6128.7628.76207,072,810
Mar 10, 202526.5028.8025.2027.6427.64223,413,383
Mar 7, 202524.6927.1623.6327.1627.16221,651,217
Mar 6, 202523.8125.4523.4124.6924.69157,616,572
Mar 5, 202522.6324.2421.8223.7923.79159,611,151
Mar 4, 202521.6422.6421.5022.3022.3093,078,100
Mar 3, 202522.4922.7721.5621.8721.87100,857,316
Feb 28, 202524.0025.1022.4922.4922.49145,927,689
Feb 27, 202527.0727.2024.7624.9924.99207,279,451
Feb 26, 202528.5228.6026.5627.5127.51233,348,102
Feb 25, 202526.0029.3825.5028.8028.80313,965,838
Feb 24, 202526.7126.7126.7126.7126.7114,283,626
Feb 21, 202522.5024.2822.3024.2824.28207,946,011
Feb 20, 202522.0622.9521.7022.0722.07185,164,952
Feb 19, 202524.0024.5022.0623.0123.01274,958,933
Feb 18, 202521.4023.2320.2923.2323.23315,424,796
Feb 17, 202521.1221.1219.8821.1221.12184,135,237
Feb 14, 202517.8219.2017.3019.2019.20208,618,233
Feb 13, 202517.6517.9017.0117.4517.45123,442,637
Feb 12, 202517.4418.0017.2217.6717.67163,354,333
Feb 11, 202516.6618.1816.6217.0017.00173,050,334
Feb 10, 202517.3417.9116.8817.2117.21166,717,324
Feb 7, 202515.4617.0915.4516.3816.38180,711,029
Feb 6, 202515.7015.8515.0115.5415.54135,285,459
Feb 5, 202514.9614.9614.8014.9614.9637,764,744
Jan 27, 202513.9614.2413.5913.6013.6042,599,907
Jan 24, 202513.4414.0313.4313.9513.9549,332,593
Jan 23, 202513.5514.1713.4113.4313.4354,648,755
Jan 22, 202513.4213.5813.2913.4113.4129,660,888
Jan 21, 202513.5613.6613.2613.4513.4528,892,800
Jan 20, 202513.2313.5513.2113.4213.4241,990,902
Jan 17, 202513.2013.3013.0313.1613.1629,169,557
Jan 16, 202513.2613.5813.0313.1613.1645,584,244
Jan 15, 202513.3613.5513.0413.2813.2853,462,808
Jan 14, 202512.4813.3012.3813.3013.3047,796,996
Jan 13, 202512.2012.5711.9812.3712.3729,345,389
Jan 10, 202512.9113.0912.4612.4612.4638,412,744
Jan 9, 202512.7513.2012.6512.9912.9947,762,353
Jan 8, 202513.3413.3412.3412.8812.8868,889,524
Jan 7, 202513.2513.5612.9313.3413.3464,254,130
Jan 6, 202514.0414.6613.2813.2813.2887,547,799
Jan 3, 202516.0016.0914.7514.7514.7587,071,465
Jan 2, 202515.5917.3914.9316.3916.39135,667,295
Dec 31, 202416.4616.9015.6815.8215.82175,859,598
Dec 30, 202415.5515.6815.0515.6815.6846,765,475
Dec 27, 202414.5214.7814.2014.2514.2527,167,120
Dec 26, 202414.1814.7214.1814.5914.5924,359,778
Dec 25, 202414.4614.4914.0414.2314.2320,793,374
Dec 24, 202414.4514.5414.1114.3214.3223,989,013
Dec 23, 202415.1215.3714.3014.3714.3735,742,780
Dec 20, 202414.8815.1714.6915.0215.0238,388,219
Dec 19, 202414.0015.3413.9015.1315.1356,174,240
Dec 18, 202414.2014.2714.0114.1314.1328,321,406
Dec 17, 202414.7014.7614.0414.0714.0735,020,547
Dec 16, 202414.9015.0914.6314.7314.7320,234,341
Dec 13, 202415.2315.2814.9114.9114.9127,485,356
Dec 12, 202415.7015.7014.9515.3115.3145,702,425
Dec 11, 202415.1815.8515.0815.7015.7058,596,391
Dec 10, 202415.1715.4915.0015.0515.0539,719,207
Dec 9, 202415.0215.2014.6014.7414.7425,017,233
Dec 6, 202414.9415.2614.7715.1015.1023,607,850
Dec 5, 202414.7615.1214.7614.9814.9821,876,463
Dec 4, 202415.2415.3014.7014.8214.8229,313,187
Dec 3, 202415.2715.5315.0815.3015.3032,192,226
Dec 2, 202414.9315.3314.7615.2715.2734,375,491
Nov 29, 202414.4015.1514.2614.9014.9039,762,062
Nov 28, 202414.6514.9814.3614.4214.4229,267,543
Nov 27, 202414.3514.6214.0014.5914.5927,228,510
Nov 26, 202414.5614.7814.3614.4214.4224,262,737
Nov 25, 202415.0015.1014.1014.5614.5639,768,293
Nov 22, 202415.7315.9814.8914.9714.9738,995,229
Nov 21, 202415.8616.0015.5215.7515.7535,335,602
Nov 20, 202415.0516.2014.9415.8515.8553,001,399
Nov 19, 202414.8215.1514.6015.1015.1034,700,098
Nov 18, 202415.8316.0014.6114.8014.8061,378,210
Nov 15, 202416.8517.0916.0016.0016.0064,650,089
Nov 14, 202417.9018.8816.6516.6916.69114,188,729
Nov 13, 202417.7018.5817.3017.9517.95106,221,438
Nov 12, 202417.4018.1716.8517.0617.06108,870,869
Nov 11, 202416.1317.8816.0017.3117.31140,207,872
Nov 8, 202416.3916.8915.8316.2516.2593,775,902
Nov 7, 202415.9316.7215.4216.4816.48123,881,279
Nov 6, 202414.7116.1014.7115.8315.83138,362,879
Nov 5, 202414.2014.7514.1514.6414.6438,251,656
Nov 4, 202413.7814.2813.7814.1814.1826,806,490
Nov 1, 202415.0215.0213.8913.9913.9964,268,115
Oct 31, 202414.3215.3114.1115.1015.1082,332,804
Oct 30, 202414.3014.6814.1214.3414.3446,346,140
Oct 29, 202414.9215.0814.3014.4214.4263,699,171
Oct 28, 202414.8415.2614.7014.9714.9744,728,573
Oct 25, 202415.1815.3514.6814.8014.8067,795,629
Oct 24, 202415.9516.0014.9815.0715.0779,729,894
Oct 23, 202415.4917.1915.3116.1016.10116,159,299
Oct 22, 202416.0916.0915.2215.6315.6359,123,683
Oct 21, 202415.3116.1815.3016.1316.1373,880,499
Oct 18, 202414.2815.6314.1315.2215.2265,856,895
Oct 17, 202414.7414.9914.3914.4314.4352,574,129
Oct 16, 202413.8114.5513.7514.4714.4738,201,458
Oct 15, 202414.7714.8914.0814.1014.1054,900,850
Oct 14, 202413.6914.8313.3214.7514.7566,135,748
Oct 11, 202413.8814.5513.3013.5113.5178,999,728
Oct 10, 202416.0016.0013.9914.4214.42131,922,889
Oct 9, 202414.5715.9913.8515.1315.13138,477,383
Oct 8, 202414.5414.5413.5014.5414.5469,276,772
Sep 30, 202412.6213.2212.5313.2213.2270,155,820
Sep 27, 202411.2512.1411.2112.0212.0241,533,088
Sep 26, 202410.7511.0510.6711.0411.0426,604,069
Sep 25, 202410.8911.1910.7610.7610.7636,295,985
Sep 24, 202410.4110.8710.3710.7810.7833,526,222
Sep 23, 202410.4010.5310.2510.4610.4629,044,477
Sep 20, 20249.8710.839.8710.4910.4950,442,779
Sep 19, 20249.519.989.409.919.9124,711,359
Sep 18, 20249.559.649.329.459.458,361,685
Sep 13, 20249.699.759.529.539.539,064,420
Sep 12, 20249.649.849.599.699.6915,255,103
Sep 11, 20249.469.599.449.569.5611,036,900
Sep 10, 20249.359.609.189.519.5112,809,216
Sep 9, 20249.329.389.189.289.286,351,400
Sep 6, 20249.549.589.339.349.348,429,322
Sep 5, 20249.409.609.369.529.5210,965,538
Sep 4, 20249.309.409.279.349.347,186,800
Sep 3, 20249.259.449.259.389.3810,068,313
Sep 2, 20249.619.679.259.259.2514,445,700
Aug 30, 20249.599.829.539.659.6518,644,015
Aug 29, 20249.319.609.289.569.569,237,600
Aug 28, 20249.339.449.169.379.377,950,737
Aug 27, 20249.409.469.269.329.327,792,731
Aug 26, 20249.589.589.319.469.468,970,554
Aug 23, 20249.379.559.359.509.5010,386,110
Aug 22, 20249.499.679.339.379.3711,509,329
Aug 21, 20249.649.759.459.469.4612,097,629
Aug 20, 202410.0710.079.639.699.6913,724,647
Aug 19, 20249.9110.159.9010.0610.0612,189,919
Aug 16, 20249.9610.059.919.959.957,562,600
Aug 15, 20249.8610.129.769.959.9511,448,449
Aug 14, 20249.9010.019.909.909.907,362,735
Aug 13, 20249.899.979.789.929.929,127,445
Aug 12, 202410.0010.019.889.899.899,848,327
Aug 9, 202410.1910.2910.0310.0410.049,761,658
Aug 8, 202410.2010.239.9310.1010.1012,932,200
Aug 7, 202410.2710.4210.2010.3010.3011,870,233
Aug 6, 202410.2210.3210.0910.2610.2613,325,766
Aug 5, 202410.5310.6810.1010.1010.1018,741,971
Aug 2, 202410.8310.9710.6010.6310.6313,249,500
Aug 1, 202410.9811.1310.8110.9410.9418,289,791
Jul 31, 202410.3711.0510.3010.9510.9525,774,875
Jul 30, 202410.2710.3910.1410.3210.328,853,740
Jul 29, 202410.3210.4110.2310.3510.358,751,701
Jul 26, 202410.1910.4910.1710.3210.3210,775,233
Jul 25, 202410.1410.2910.0110.1410.149,483,996
Jul 24, 202410.2110.4310.2010.2110.2111,530,097
Jul 23, 202410.7110.7110.2710.3010.3013,249,544
Jul 22, 202410.6510.8910.6210.7310.7314,370,908
Jul 19, 202410.3010.6610.2610.5810.5815,297,156
Jul 18, 202410.4010.4510.0810.3410.3415,734,477
Jul 17, 202410.5710.7710.5010.5410.5418,092,913
Jul 16, 202410.4310.5510.2610.4910.4910,319,222
Jul 15, 202410.5210.5510.4010.4310.439,188,011
Jul 12, 202410.7610.7610.5910.6110.619,441,100
Jul 11, 202410.7610.8410.6710.8110.8112,873,339
Jul 10, 202410.6710.7610.5510.6210.628,616,750
Jul 9, 202410.4110.7210.2810.6810.6815,331,017
Jul 8, 202410.6610.7210.4210.4610.4610,612,130
Jul 5, 202410.6510.6510.6510.6510.65-
Jul 4, 202410.8310.9710.6310.6510.6511,808,000
Jul 3, 202411.2011.2410.8110.8410.8414,999,553
Jul 2, 202411.0511.3211.0211.2011.2016,793,800
Jul 1, 202411.1011.1110.7011.0011.0012,252,811
Jun 28, 2024 0.043 Dividend
Jun 28, 202410.9411.1910.8511.0411.0412,698,860
Jun 27, 202411.1611.1810.9510.9510.9110,957,486
Jun 26, 202410.6011.2010.4711.2011.1616,288,755
Jun 25, 202410.7110.7910.3810.5410.5012,790,484
Jun 24, 202411.1611.1610.7010.7210.6813,557,608
Jun 21, 202411.0611.2910.9711.2111.1711,098,513
Jun 20, 202411.5011.5211.0911.1011.0614,538,996
Jun 19, 202411.7111.7411.4611.4611.4111,849,410
Jun 18, 202411.4511.7211.4211.6511.6013,281,334
Jun 17, 202411.4111.5611.3811.4511.419,567,575
Jun 14, 202411.3311.5311.2711.4911.4413,015,963
Jun 13, 202411.4311.4611.3011.3311.2913,037,906
Jun 12, 202411.1511.4411.1111.3811.3414,895,457
Jun 11, 202410.9011.1310.7711.1111.0711,440,962
Jun 7, 202410.9611.1210.8310.9810.9412,830,124
Jun 6, 202411.2711.3910.8010.8610.8223,506,602
Jun 5, 202411.3411.5111.2611.2711.2310,384,510
Jun 4, 202411.3711.4111.1511.3711.3317,535,887
Jun 3, 202411.5611.5811.3311.4311.3913,322,198
May 31, 202411.4211.5711.4111.5511.5011,956,600
May 30, 202411.5511.5511.3111.4011.3615,221,877
May 29, 202411.6011.7311.5111.5711.5210,987,921
May 28, 202411.6911.8811.5611.6011.5513,886,099
May 27, 202411.6811.7911.4311.7711.7215,218,541
May 24, 202411.9111.9911.6211.6311.5817,573,566
May 23, 202412.1612.2111.8711.9011.8517,251,905
May 22, 202412.2212.2412.0412.1612.1115,522,345
May 21, 202412.4012.4912.2512.2612.2122,554,559
May 20, 202412.0812.3911.9812.3512.3023,994,302
May 17, 202411.9812.1611.8612.1612.1118,309,576
May 16, 202412.0812.2211.9712.0411.9923,463,339
May 15, 202411.9612.1511.8611.9811.9312,943,827
May 14, 202412.0112.1811.9112.0912.0419,723,067
May 13, 202412.3812.3811.8811.9411.8932,848,312
May 10, 202412.6112.7112.3312.4112.3622,825,188
May 9, 202412.7112.7712.5112.6912.6425,441,880

Related Tickers

300085.SZ Shenzhen InfoGem Technologies Co., Ltd.
31.12
-2.93%
 
688158.SS UCloud Technology Co., Ltd.
22.05
-3.71%
 
300377.SZ Shenzhen Ysstech Info-Tech Co.,Ltd
22.09
-2.52%
 
300383.SZ Beijing Sinnet Technology Co.,Ltd
14.56
-2.93%
 
EVB.SG Dynamite Blockchain Corp.
0.0256
-0.78%
 
70R.F Mapspeople A/S
0.0532
-2.56%
 
AAT.MI AATECH S.p.A. Società Benefit
0.9500
+1.60%
 
EVB.F Dynamite Blockchain Corp.
0.0168
+6.33%
 
300047.SZ Shenzhen Tianyuan DIC Information Technology Co., Ltd.
15.48
-4.56%
 
EVB.HM Dynamite Blockchain Corp
0.0310
+2.65%