UK markets open in 5 hours 51 minutes

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
4.8200+0.0700 (+1.47%)
At close: 03:00PM CST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20244.75004.85004.69004.82004.820010,116,103
13 Jun 20244.83004.85004.74004.75004.75007,546,807
12 Jun 20244.75004.86004.73004.83004.83008,141,762
11 Jun 20244.64004.77004.56004.75004.750010,306,401
07 Jun 20244.59004.69004.55004.65004.650010,385,700
06 Jun 20244.75004.79004.50004.54004.540017,137,700
05 Jun 20244.82004.84004.74004.75004.75008,082,101
04 Jun 20244.86004.88004.74004.80004.800012,032,200
03 Jun 20245.02005.03004.85004.89004.890012,780,122
31 May 20244.94005.05004.94005.02005.020010,255,000
30 May 20244.94004.98004.88004.95004.950011,349,400
29 May 20245.00005.05004.93004.96004.960014,879,111
28 May 20245.08005.09004.98004.99004.99008,077,339
27 May 20245.07005.09004.95005.08005.08008,675,500
24 May 20245.11005.13005.01005.03005.03009,456,574
23 May 20245.20005.22005.07005.10005.100013,425,274
22 May 20245.19005.27005.18005.24005.240012,108,277
21 May 20245.29005.30005.20005.22005.22008,816,900
20 May 20245.27005.34005.23005.26005.260012,415,900
17 May 20245.18005.27005.14005.27005.270010,513,301
16 May 20245.18005.26005.17005.19005.190010,876,454
15 May 20245.24005.26005.15005.17005.170010,409,800
14 May 20245.21005.32005.18005.24005.240012,184,628
13 May 20245.35005.36005.16005.18005.180026,453,937
10 May 20245.40005.77005.35005.47005.470040,536,059
09 May 20245.28005.37005.28005.33005.33009,801,500
08 May 20245.44005.44005.27005.28005.280014,965,000
07 May 20245.46005.52005.40005.45005.450014,083,201
06 May 20245.62005.66005.44005.45005.450023,187,201
30 Apr 20245.63005.68005.50005.56005.560027,294,900
29 Apr 20245.75005.87005.72005.79005.790017,664,810
26 Apr 20245.50005.74005.50005.73005.730019,599,107
25 Apr 20245.50005.56005.46005.48005.480014,156,300
24 Apr 20245.25005.55005.21005.54005.540022,309,100
23 Apr 20245.13005.34005.10005.30005.300015,026,895
22 Apr 20245.09005.21004.98005.13005.13009,372,900
19 Apr 20245.18005.22005.09005.11005.11009,180,190
18 Apr 20245.25005.28005.10005.18005.180011,814,196
17 Apr 20245.00005.21004.99005.20005.200014,750,403
16 Apr 20245.20005.25004.90004.91004.910017,944,411
15 Apr 20245.43005.47005.15005.23005.230017,404,988
12 Apr 20245.54005.59005.41005.42005.420011,802,109
11 Apr 20245.37005.59005.36005.48005.480015,414,133
10 Apr 20245.58005.59005.35005.41005.410016,633,946
09 Apr 20245.54005.63005.47005.59005.590016,433,320
08 Apr 20245.78005.79005.53005.54005.540034,520,941
03 Apr 20245.76006.13005.58005.84005.840038,842,802
02 Apr 20245.93005.93005.73005.78005.780016,933,675
01 Apr 20245.85005.93005.83005.93005.930015,923,459
29 Mar 20245.83005.84005.64005.83005.830010,289,500
28 Mar 20245.66005.88005.63005.82005.820018,646,027
27 Mar 20245.90005.94005.63005.63005.630021,736,384
26 Mar 20245.98006.11005.84005.95005.950026,659,174
25 Mar 20246.19006.46006.03006.04006.040038,934,970
22 Mar 20246.13006.24005.99006.18006.180022,625,623
21 Mar 20246.12006.23006.09006.16006.160020,033,442
20 Mar 20246.05006.11006.01006.11006.110019,089,333
19 Mar 20246.00006.08005.98006.03006.030017,410,104
18 Mar 20245.93006.06005.89006.04006.040022,790,058
15 Mar 20245.84006.03005.76005.96005.960020,524,755
14 Mar 20246.00006.03005.77005.87005.870019,892,715
13 Mar 20245.89006.02005.88005.95005.950023,057,531
12 Mar 20245.84005.91005.81005.87005.870017,654,396
11 Mar 20245.78005.83005.73005.82005.820013,254,831
08 Mar 20245.70005.80005.63005.76005.760013,220,017
07 Mar 20245.86005.87005.67005.68005.680017,646,271
06 Mar 20245.79005.90005.75005.84005.840019,319,353
05 Mar 20245.87005.92005.76005.81005.810021,460,315
04 Mar 20245.94005.97005.76005.89005.890025,019,914
01 Mar 20245.86005.98005.79005.91005.910034,805,713
29 Feb 20245.52005.95005.46005.87005.870039,199,484
28 Feb 20245.91006.09005.52005.57005.570048,057,236
27 Feb 20245.58006.15005.56006.02006.020043,798,419
26 Feb 20245.61005.73005.50005.62005.620024,176,246
23 Feb 20245.41005.59005.37005.58005.580025,965,500
22 Feb 20245.32005.44005.28005.42005.420025,265,971
21 Feb 20245.11005.45005.11005.26005.260029,254,693
20 Feb 20245.18005.23005.03005.17005.170029,280,800
19 Feb 20245.31005.47005.11005.24005.240044,334,239
08 Feb 20244.62005.04004.62005.04005.040011,668,902
07 Feb 20244.39004.62004.29004.58004.580028,615,428
06 Feb 20244.05004.50003.95004.41004.410031,236,863
05 Feb 20244.64004.68004.25004.25004.250030,398,301
02 Feb 20244.96005.11004.52004.72004.720022,735,036
01 Feb 20245.03005.13004.88005.00005.000014,674,602
31 Jan 20245.34005.37005.02005.03005.030021,000,200
30 Jan 20245.49005.59005.36005.38005.380013,140,330
29 Jan 20245.70005.76005.49005.50005.500015,255,100
26 Jan 20245.66005.80005.66005.71005.710014,618,814
25 Jan 20245.53005.70005.46005.68005.680017,849,214
24 Jan 20245.37005.54005.26005.53005.530016,318,516
23 Jan 20245.28005.38005.23005.35005.350014,831,190
22 Jan 20245.61005.68005.20005.29005.290016,374,586
19 Jan 20245.75005.78005.62005.64005.640010,239,458
18 Jan 20245.80005.86005.57005.75005.750020,036,183
17 Jan 20245.93006.01005.82005.82005.820010,032,311
16 Jan 20246.03006.06005.90005.99005.990011,823,692
15 Jan 20246.07006.09006.00006.04006.04008,270,500
12 Jan 20246.21006.21006.06006.06006.06009,183,700
11 Jan 20246.03006.25006.00006.21006.210011,530,766
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...