Shanghai - Delayed Quote CNY

Insigma Technology Co., Ltd. (600797.SS)

9.25
-0.33
(-3.44%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20259.579.579.259.259.2548,091,029
Jun 12, 20259.539.749.459.589.5844,618,900
Jun 11, 20259.619.679.499.549.5438,502,375
Jun 10, 20259.849.869.419.579.5766,942,336
Jun 9, 20259.909.929.709.839.8375,001,554
Jun 6, 20259.8010.159.619.849.84108,950,325
Jun 5, 20259.439.799.439.709.7097,409,528
Jun 4, 20259.359.499.339.369.3638,936,500
Jun 3, 20259.309.499.279.339.3334,870,633
May 30, 20259.649.669.399.429.4245,354,132
May 29, 20259.459.859.459.739.7363,224,832
May 28, 20259.609.669.449.469.4635,225,475
May 27, 20259.759.759.549.599.5935,051,094
May 26, 20259.629.839.609.769.7635,619,561
May 23, 20259.839.969.609.639.6358,025,303
May 22, 202510.0510.209.989.989.9839,116,498
May 21, 202510.4010.4010.1010.1310.1355,511,398
May 20, 202510.1510.5210.0110.4310.4371,755,242
May 19, 202510.2410.289.9210.1510.1555,206,258
May 16, 202510.1110.5610.1010.2910.2958,960,693
May 15, 202510.9010.9010.3210.3310.3376,458,288
May 14, 202510.8011.0310.6610.8610.8686,060,842
May 13, 202510.8011.1510.7010.9010.90118,205,631
May 12, 202510.6810.7610.4910.6810.6870,397,900
May 9, 202510.8210.8710.4510.5310.5379,319,253
May 8, 202510.8211.0210.8210.8710.8785,545,329
May 7, 202511.3011.3010.7610.9610.96144,396,191
May 6, 202510.5511.2910.5511.0811.08167,601,630
Apr 30, 202510.1810.8010.0210.4510.45147,344,201
Apr 29, 20259.9010.289.6410.1010.1088,025,800
Apr 28, 202510.0610.2910.0110.0410.0478,002,156
Apr 25, 202510.0010.289.9910.0510.05113,523,457
Apr 24, 202510.0510.209.919.979.97167,777,997
Apr 23, 20259.7910.739.7510.5110.51260,558,072
Apr 22, 202510.0110.189.739.759.7593,775,899
Apr 21, 20259.5010.319.3410.0810.08137,483,859
Apr 18, 20259.549.909.479.629.6288,495,761
Apr 17, 20259.409.859.399.479.4782,403,061
Apr 16, 20259.9310.009.509.679.67124,502,116
Apr 15, 20259.6810.299.5010.2310.23177,138,956
Apr 14, 20259.679.799.559.609.6080,901,652
Apr 11, 20259.259.719.259.489.4896,976,746
Apr 10, 20259.369.749.309.439.43126,414,415
Apr 9, 20258.459.477.859.199.19170,870,400
Apr 8, 20258.979.398.508.718.71162,688,762
Apr 7, 20259.459.759.449.449.4435,170,900
Apr 3, 202510.5010.9210.3410.4910.49103,794,041
Apr 2, 202510.7911.1310.6510.7310.7395,795,912
Apr 1, 202511.2611.2710.8010.8610.86152,500,265
Mar 31, 202510.4111.6510.1011.3311.33230,554,987
Mar 28, 202510.6011.0110.5810.6210.62145,550,521
Mar 27, 202511.0911.2710.6210.6510.65166,968,623
Mar 26, 202510.9611.5810.9611.2011.20186,016,499
Mar 25, 202512.2012.3911.4711.4711.47226,804,028
Mar 24, 202514.2014.2012.7412.7412.74327,608,310
Mar 21, 202513.5014.9013.4514.1514.15414,578,933
Mar 20, 202512.7613.6012.4913.6013.60399,698,096
Mar 19, 202512.7013.2712.3012.3612.36344,520,352
Mar 18, 202512.5013.2012.2013.2013.20405,802,358
Mar 17, 202511.1212.3311.1012.0012.00294,772,406
Mar 14, 202510.6611.5610.4511.2111.21187,390,522
Mar 13, 202511.1911.3210.6611.1611.16227,769,508
Mar 12, 202510.6811.3610.4811.0611.06217,244,292
Mar 11, 202510.0010.469.9210.3310.33113,649,103
Mar 10, 202510.5010.5810.1310.2510.2594,680,719
Mar 7, 202510.9211.3510.4310.5310.53178,498,165
Mar 6, 202510.9411.5710.7810.9610.96229,849,921
Mar 5, 202510.5211.0510.3610.7510.75243,085,723
Mar 4, 20259.2610.329.2010.3210.32119,136,084
Mar 3, 20259.409.649.159.389.3889,205,282
Feb 28, 20259.9210.169.339.409.40130,256,058
Feb 27, 202511.0011.009.9810.1710.17163,014,922
Feb 26, 202511.1111.2910.5510.9710.97182,841,264
Feb 25, 202510.8811.6710.6911.0011.00267,662,124
Feb 24, 202510.2911.6710.1011.6711.67304,559,157
Feb 21, 202511.3911.3910.6010.6110.61382,298,706
Feb 20, 20259.2610.359.2010.3510.35228,399,723
Feb 19, 20259.059.528.929.419.41158,110,086
Feb 18, 20259.479.909.209.209.20173,886,776
Feb 17, 20259.9010.529.6510.2210.22303,254,619
Feb 14, 20259.3010.008.509.659.65306,238,316
Feb 13, 20259.889.889.419.449.44380,600,555
Feb 12, 20258.988.988.988.988.9844,709,173
Feb 11, 20258.409.008.108.168.16202,255,258
Feb 10, 20257.788.407.618.408.40125,273,158
Feb 7, 20257.488.097.417.647.64146,349,935
Feb 6, 20257.427.657.257.507.50144,030,210
Feb 5, 20257.017.306.987.307.3056,132,453
Jan 27, 20256.616.896.606.646.6471,223,783
Jan 24, 20256.206.836.186.666.6682,470,073
Jan 23, 20256.306.466.216.226.2228,755,300
Jan 22, 20256.236.296.166.236.2316,588,100
Jan 21, 20256.306.356.196.296.2924,687,310
Jan 20, 20256.366.396.186.256.2529,820,822
Jan 17, 20256.426.426.266.306.3029,642,400
Jan 16, 20256.396.596.386.456.4534,723,810
Jan 15, 20256.326.446.286.356.3533,594,500
Jan 14, 20256.036.335.986.326.3235,338,532
Jan 13, 20255.905.995.775.955.9521,938,735
Jan 10, 20256.256.325.935.975.9731,669,000
Jan 9, 20256.206.366.166.276.2727,492,458
Jan 8, 20256.206.266.006.226.2233,060,715
Jan 7, 20256.106.226.066.226.2226,457,536
Jan 6, 20256.186.256.016.076.0734,428,536
Jan 3, 20256.726.776.186.246.2451,426,118
Jan 2, 20257.157.156.666.736.7351,799,240
Dec 31, 20247.177.357.107.187.1853,885,250
Dec 30, 20247.057.287.037.157.1550,779,881
Dec 27, 20246.997.196.957.017.0139,909,801
Dec 26, 20246.937.146.937.007.0038,901,801
Dec 25, 20247.177.226.806.956.9544,549,280
Dec 24, 20247.297.416.987.177.1760,031,761
Dec 23, 20248.008.007.237.247.2490,203,149
Dec 20, 20248.098.207.978.018.0173,713,037
Dec 19, 20247.978.397.758.288.28114,525,472
Dec 18, 20247.688.207.578.058.05108,732,718
Dec 17, 20248.328.387.847.847.84118,797,501
Dec 16, 20248.469.368.468.718.71155,330,989
Dec 13, 20249.009.298.508.518.51254,536,734
Dec 12, 20248.108.778.028.778.7788,820,967
Dec 11, 20247.758.087.707.977.9774,440,900
Dec 10, 20248.208.207.777.847.84102,943,113
Dec 9, 20247.768.057.667.927.9298,526,276
Dec 6, 20247.757.787.437.697.6989,907,577
Dec 5, 20247.557.937.517.667.6696,802,127
Dec 4, 20248.008.167.547.597.59150,695,521
Dec 3, 20247.267.987.097.987.98130,540,451
Dec 2, 20247.047.366.997.257.2551,334,793
Nov 29, 20246.887.086.827.027.0239,230,345
Nov 28, 20246.977.116.856.886.8834,561,644
Nov 27, 20246.746.986.506.976.9734,400,701
Nov 26, 20246.897.036.756.786.7833,326,127
Nov 25, 20246.997.046.666.836.8338,970,511
Nov 22, 20247.207.406.906.926.9257,292,380
Nov 21, 20247.307.487.157.237.2362,627,026
Nov 20, 20246.907.196.857.117.1154,967,379
Nov 19, 20246.806.906.636.896.8945,481,701
Nov 18, 20247.307.366.766.806.8067,394,002
Nov 15, 20247.387.637.257.257.2574,763,737
Nov 14, 20248.018.057.417.437.43115,334,878
Nov 13, 20248.248.457.757.937.93183,243,297
Nov 12, 20248.278.277.908.278.27194,082,310
Nov 11, 20246.877.526.857.527.5267,823,831
Nov 8, 20246.957.046.816.846.8446,321,902
Nov 7, 20246.736.876.666.856.8550,153,173
Nov 6, 20246.677.116.656.796.7966,483,430
Nov 5, 20246.506.746.456.676.6747,249,642
Nov 4, 20246.396.606.306.496.4937,102,097
Nov 1, 20247.007.006.456.476.4781,662,997
Oct 31, 20247.307.367.017.127.12126,826,213
Oct 30, 20246.407.136.357.137.1388,633,261
Oct 29, 20246.606.686.426.486.4854,381,609
Oct 28, 20246.526.566.446.566.5646,664,594
Oct 25, 20246.396.556.376.546.5438,850,513
Oct 24, 20246.526.546.386.426.4249,095,417
Oct 23, 20246.516.886.466.666.6671,369,369
Oct 22, 20246.926.926.536.576.5793,798,926
Oct 21, 20246.807.306.807.027.02140,910,882
Oct 18, 20247.397.516.666.976.97205,700,970
Oct 17, 20246.967.126.737.127.1296,492,537
Oct 16, 20245.816.475.756.476.4777,215,901
Oct 15, 20246.146.275.885.885.8874,054,127
Oct 14, 20245.526.075.436.076.0750,713,881
Oct 11, 20245.755.835.485.525.5227,960,892
Oct 10, 20245.966.055.755.785.7830,287,236
Oct 9, 20246.166.185.775.785.7842,524,904
Oct 8, 20246.376.375.926.236.2357,706,683
Sep 30, 20245.495.855.475.795.7948,129,519
Sep 27, 20245.195.365.155.345.3418,638,058
Sep 26, 20245.025.134.995.135.1315,871,645
Sep 25, 20245.005.135.005.025.0216,664,177
Sep 24, 20244.975.024.875.005.0018,751,000
Sep 23, 20244.925.004.904.964.9611,273,301
Sep 20, 20244.844.944.824.914.9113,951,026
Sep 19, 20244.684.834.634.824.8212,916,633
Sep 18, 20244.724.774.614.664.667,675,410
Sep 13, 20244.784.814.734.744.747,966,819
Sep 12, 20244.724.834.704.784.7810,435,143
Sep 11, 20244.734.764.684.734.737,362,000
Sep 10, 20244.604.764.544.734.739,516,836
Sep 9, 20244.684.704.574.614.618,916,400
Sep 6, 20244.744.754.644.654.656,626,500
Sep 5, 20244.644.764.644.724.726,871,237
Sep 4, 20244.634.684.614.634.635,364,037
Sep 3, 20244.634.704.564.684.688,609,189
Sep 2, 20244.734.774.624.644.647,397,058
Aug 30, 20244.624.814.614.734.7312,936,737
Aug 29, 20244.534.644.494.624.628,890,400
Aug 28, 20244.494.584.404.524.526,720,902
Aug 27, 20244.604.654.474.494.498,225,626
Aug 26, 20244.554.624.504.604.607,669,439
Aug 23, 20244.464.624.454.574.5711,649,710
Aug 22, 20244.584.664.454.464.467,754,500
Aug 21, 20244.624.684.504.614.616,508,008
Aug 20, 20244.714.714.614.644.646,498,694
Aug 19, 20244.624.744.624.704.707,154,100
Aug 16, 20244.644.694.624.634.635,603,006
Aug 15, 20244.544.694.494.644.647,579,406
Aug 14, 20244.534.594.534.554.554,531,000
Aug 13, 20244.534.574.474.564.564,820,500
Aug 12, 20244.554.584.494.504.505,495,800
Aug 9, 20244.644.654.574.584.585,948,500
Aug 8, 20244.584.654.514.614.616,416,777
Aug 7, 20244.644.694.614.614.616,774,474
Aug 6, 20244.634.664.554.624.626,819,800
Aug 5, 20244.704.774.564.584.589,361,837
Aug 2, 20244.774.834.684.704.707,493,200
Aug 1, 20244.764.844.754.794.7911,487,308
Jul 31, 20244.674.834.654.834.8318,187,874
Jul 30, 20244.514.574.464.574.576,266,123
Jul 29, 20244.464.534.424.514.517,468,300
Jul 26, 20244.404.484.404.474.475,381,200
Jul 25, 20244.324.424.304.394.395,204,400
Jul 24, 20244.424.464.334.354.356,423,600
Jul 23, 20244.474.524.444.444.447,151,361
Jul 22, 20244.464.544.434.494.4910,260,984
Jul 19, 20244.344.444.334.404.407,118,300
Jul 18, 20244.394.404.274.374.378,603,700
Jul 17, 20244.414.474.394.394.396,290,200
Jul 16, 20244.404.464.364.434.436,142,000
Jul 15, 20244.504.514.394.414.417,979,000
Jul 12, 20244.544.594.514.524.525,767,710
Jul 11, 20244.484.574.474.544.548,640,601
Jul 10, 20244.384.494.354.434.438,778,900
Jul 9, 20244.424.514.304.504.509,612,900
Jul 8, 20244.564.594.414.424.429,744,900
Jul 5, 20244.514.514.514.514.51-
Jul 4, 20244.654.724.504.514.518,911,832
Jul 3, 20244.714.764.664.684.687,808,370
Jul 2, 20244.614.824.604.734.7312,352,795
Jul 1, 20244.664.664.504.604.607,327,695
Jun 28, 20244.644.754.614.634.638,391,500
Jun 27, 20244.714.764.634.664.668,642,074
Jun 26, 2024 0.04 Dividend
Jun 26, 20244.434.734.424.724.7211,020,688
Jun 25, 20244.504.594.454.514.477,801,300
Jun 24, 20244.694.704.504.514.4710,292,700
Jun 21, 20244.704.784.674.744.706,444,505
Jun 20, 20244.914.924.734.744.709,079,163
Jun 19, 20244.934.984.894.894.857,435,126
Jun 18, 20244.824.934.804.934.899,579,694
Jun 17, 20244.814.874.794.804.768,059,343
Jun 14, 20244.754.854.694.824.7810,116,103
Jun 13, 20244.834.854.744.754.717,546,807

Related Tickers

300010.SZ DOUSHEN EDUCATION
7.87
+1.03%
 
300170.SZ HAND SOLUTIONS
16.86
-5.12%
 
300290.SZ Bringspring Science and Technology Co., Ltd.
17.05
-0.87%
 
603881.SS Shanghai @hub Co.,Ltd.
24.39
-2.09%
 
002261.SZ Talkweb Information System Co.,Ltd.
29.21
-2.50%
 
FDP.L FD Technologies plc
2,425.25
-0.60%
 
IBM.NE International Business Machines Corporation
42.59
+0.05%
 
AUR Aurora Innovation, Inc.
5.69
-3.23%
 
IBM International Business Machines Corporation
281.03
-0.17%