Shanghai - Delayed Quote CNY

Intsig Information Co., Ltd. (688615.SS)

Compare
251.00
+0.28
+(0.11%)
At close: January 27 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 2025243.01265.00243.00251.00251.001,863,776
Jan 24, 2025229.50256.00227.60250.72250.722,034,206
Jan 23, 2025216.63237.00216.63228.80228.801,872,599
Jan 22, 2025212.00218.90207.22217.20217.201,147,543
Jan 21, 2025204.34216.00201.06213.97213.971,422,876
Jan 20, 2025202.00204.88198.68202.90202.90702,443
Jan 17, 2025197.80203.50194.07199.53199.53840,036
Jan 16, 2025202.00205.08197.69199.62199.62780,863
Jan 15, 2025204.49207.36200.04200.04200.04781,244
Jan 14, 2025194.01206.88194.01205.20205.201,351,095
Jan 13, 2025181.00199.50180.01194.60194.601,210,720
Jan 10, 2025188.99191.87184.46184.46184.46664,503
Jan 9, 2025181.33194.83180.51188.38188.381,177,242
Jan 8, 2025185.00185.68174.02181.79181.79893,134
Jan 7, 2025181.98186.68181.97185.60185.60644,944
Jan 6, 2025186.69186.69178.00182.88182.881,035,691
Jan 3, 2025194.00194.60186.55186.69186.69898,945
Jan 2, 2025202.43202.43191.20193.00193.00827,486
Dec 31, 2024209.00211.00201.09202.44202.44638,055
Dec 30, 2024209.17214.98207.11208.47208.47782,727
Dec 27, 2024212.70215.88209.13209.17209.17992,087
Dec 26, 2024196.56215.98196.00214.05214.051,916,979
Dec 25, 2024203.60204.22194.30196.56196.561,175,313
Dec 24, 2024199.50204.96199.35203.54203.54906,168
Dec 23, 2024216.38216.38199.50199.50199.501,502,562
Dec 20, 2024214.00219.80213.10216.69216.69990,564
Dec 19, 2024210.00215.69209.51214.50214.50612,691
Dec 18, 2024214.50216.80210.00213.49213.49729,593
Dec 17, 2024214.27218.80212.50215.81215.81725,682
Dec 16, 2024225.82225.82213.11215.03215.031,227,020
Dec 13, 2024232.60237.43227.00227.10227.101,049,085
Dec 12, 2024237.21243.00233.33236.51236.511,286,256
Dec 11, 2024243.00243.68237.39238.00238.001,638,159
Dec 10, 2024234.32258.05230.00246.80246.802,859,392
Dec 9, 2024239.00242.00224.50226.13226.131,411,305
Dec 6, 2024240.00243.87230.50234.40234.401,360,950
Dec 5, 2024223.50237.00221.13237.00237.001,782,688
Dec 4, 2024223.90227.76215.80224.45224.451,311,301
Dec 3, 2024231.66231.66222.22222.90222.901,314,635
Dec 2, 2024228.50232.60226.00231.11231.111,141,138
Nov 29, 2024232.00241.98225.01228.03228.031,640,036
Nov 28, 2024231.50235.85227.00232.99232.991,074,550
Nov 27, 2024225.37232.50221.61231.00231.00939,721
Nov 26, 2024227.65237.99226.15228.57228.57959,640
Nov 25, 2024231.00234.00222.66229.22229.221,227,313
Nov 22, 2024251.00254.86233.99234.00234.001,529,229
Nov 21, 2024243.00253.98241.38251.88251.881,641,687
Nov 20, 2024243.08252.00238.80245.00245.001,430,130
Nov 19, 2024235.00245.36233.08245.36245.361,126,538
Nov 18, 2024252.07253.75232.13235.30235.301,864,486
Nov 15, 2024260.00276.44252.00253.99253.992,012,857
Nov 14, 2024263.83280.00260.00267.87267.871,831,708
Nov 13, 2024257.19266.98251.18265.58265.582,081,812
Nov 12, 2024276.59288.77255.00261.00261.002,521,896
Nov 11, 2024263.00285.83262.00274.22274.222,439,846
Nov 8, 2024271.99288.88262.00268.00268.002,785,753
Nov 7, 2024227.00269.98225.20267.00267.003,002,885
Nov 6, 2024213.00236.62211.15232.18232.182,717,668
Nov 5, 2024200.81213.11199.99213.11213.111,728,892
Nov 4, 2024205.25205.25198.51202.30202.301,008,238
Nov 1, 2024213.00213.12200.60202.50202.501,690,784
Oct 31, 2024213.18217.88211.49215.00215.001,789,298
Oct 30, 2024217.00228.00213.51216.20216.201,884,116
Oct 29, 2024218.00239.23215.22222.01222.012,617,256
Oct 28, 2024210.12224.48200.00221.00221.002,801,319
Oct 25, 2024209.00228.81206.93216.96216.963,318,348
Oct 24, 2024189.20218.23188.94212.52212.524,535,083
Oct 23, 2024193.00193.79185.00188.88188.882,061,429
Oct 22, 2024198.90198.90189.04193.28193.282,411,377
Oct 21, 2024203.00207.99196.00199.00199.003,490,614
Oct 18, 2024182.16216.01182.16205.75205.753,681,167
Oct 17, 2024191.19201.00189.01189.04189.042,511,479
Oct 16, 2024196.82197.50186.03190.99190.993,253,510
Oct 15, 2024210.00218.00197.00203.17203.174,280,568
Oct 14, 2024220.00232.66216.88223.13223.133,854,705
Oct 11, 2024198.00224.00185.00217.01217.014,883,321
Oct 10, 2024199.00208.38181.06193.88193.886,189,502
Oct 9, 2024280.00280.00174.55175.11175.117,908,492
Oct 8, 2024390.00507.00270.00350.00350.0011,015,470
Sep 30, 2024145.83300.01135.88245.01245.0111,937,440
Sep 27, 2024116.00135.00107.10125.01125.017,086,731
Sep 26, 2024100.00116.3088.93113.62113.6214,425,970

Related Tickers

ELABS.OL Elliptic Laboratories ASA
11.30
+3.86%
 
JG Aurora Mobile Limited
7.60
-9.95%
 
FFPP Fast Finance Pay Corp.
6.30
0.00%
 
PATH UiPath Inc.
14.58
+1.25%
 
CRWD CrowdStrike Holdings, Inc.
396.87
-0.05%
 
ORCL Oracle Corporation
170.38
+5.16%
 
PLTR Palantir Technologies Inc.
81.22
+1.83%
 
MSFT Microsoft Corporation
414.99
-6.18%