UK markets open in 17 minutes
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,136.15 +63.25 (+0.35%) CRUDE OIL
81.38 +0.55 (+0.68%) GOLD FUTURES
2,326.70 -4.10 (-0.18%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,529.86 +324.82 (+0.67%)
Insigma Technology Co., Ltd. (600797.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 02:28PM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 4.4300 | 4.7300 | 4.4200 | 4.7000 | 4.7000 | 9,371,188 |
| 26 Jun 2024 | 0.04 Dividend | |||||
| 25 Jun 2024 | 4.5000 | 4.5900 | 4.4500 | 4.5100 | 4.4700 | 7,801,300 |
| 24 Jun 2024 | 4.6900 | 4.7000 | 4.5000 | 4.5100 | 4.4700 | 10,292,700 |
| 21 Jun 2024 | 4.7000 | 4.7800 | 4.6700 | 4.7400 | 4.6980 | 6,444,505 |
| 20 Jun 2024 | 4.9100 | 4.9200 | 4.7300 | 4.7400 | 4.6980 | 9,079,163 |
| 19 Jun 2024 | 4.9300 | 4.9800 | 4.8900 | 4.8900 | 4.8466 | 7,435,126 |
| 18 Jun 2024 | 4.8200 | 4.9300 | 4.8000 | 4.9300 | 4.8863 | 9,579,694 |
| 17 Jun 2024 | 4.8100 | 4.8700 | 4.7900 | 4.8000 | 4.7574 | 8,059,343 |
| 14 Jun 2024 | 4.7500 | 4.8500 | 4.6900 | 4.8200 | 4.7773 | 10,116,103 |
| 13 Jun 2024 | 4.8300 | 4.8500 | 4.7400 | 4.7500 | 4.7079 | 7,546,807 |
| 12 Jun 2024 | 4.7500 | 4.8600 | 4.7300 | 4.8300 | 4.7872 | 8,141,762 |
| 11 Jun 2024 | 4.6400 | 4.7700 | 4.5600 | 4.7500 | 4.7079 | 10,306,401 |
| 07 Jun 2024 | 4.5900 | 4.6900 | 4.5500 | 4.6500 | 4.6088 | 10,385,700 |
| 06 Jun 2024 | 4.7500 | 4.7900 | 4.5000 | 4.5400 | 4.4997 | 17,137,700 |
| 05 Jun 2024 | 4.8200 | 4.8400 | 4.7400 | 4.7500 | 4.7079 | 8,082,101 |
| 04 Jun 2024 | 4.8600 | 4.8800 | 4.7400 | 4.8000 | 4.7574 | 12,032,200 |
| 03 Jun 2024 | 5.0200 | 5.0300 | 4.8500 | 4.8900 | 4.8466 | 12,780,122 |
| 31 May 2024 | 4.9400 | 5.0500 | 4.9400 | 5.0200 | 4.9755 | 10,255,000 |
| 30 May 2024 | 4.9400 | 4.9800 | 4.8800 | 4.9500 | 4.9061 | 11,349,400 |
| 29 May 2024 | 5.0000 | 5.0500 | 4.9300 | 4.9600 | 4.9160 | 14,879,111 |
| 28 May 2024 | 5.0800 | 5.0900 | 4.9800 | 4.9900 | 4.9457 | 8,077,339 |
| 27 May 2024 | 5.0700 | 5.0900 | 4.9500 | 5.0800 | 5.0349 | 8,675,500 |
| 24 May 2024 | 5.1100 | 5.1300 | 5.0100 | 5.0300 | 4.9854 | 9,456,574 |
| 23 May 2024 | 5.2000 | 5.2200 | 5.0700 | 5.1000 | 5.0548 | 13,425,274 |
| 22 May 2024 | 5.1900 | 5.2700 | 5.1800 | 5.2400 | 5.1935 | 12,108,277 |
| 21 May 2024 | 5.2900 | 5.3000 | 5.2000 | 5.2200 | 5.1737 | 8,816,900 |
| 20 May 2024 | 5.2700 | 5.3400 | 5.2300 | 5.2600 | 5.2133 | 12,415,900 |
| 17 May 2024 | 5.1800 | 5.2700 | 5.1400 | 5.2700 | 5.2233 | 10,513,301 |
| 16 May 2024 | 5.1800 | 5.2600 | 5.1700 | 5.1900 | 5.1440 | 10,876,454 |
| 15 May 2024 | 5.2400 | 5.2600 | 5.1500 | 5.1700 | 5.1241 | 10,409,800 |
| 14 May 2024 | 5.2100 | 5.3200 | 5.1800 | 5.2400 | 5.1935 | 12,184,628 |
| 13 May 2024 | 5.3500 | 5.3600 | 5.1600 | 5.1800 | 5.1341 | 26,453,937 |
| 10 May 2024 | 5.4000 | 5.7700 | 5.3500 | 5.4700 | 5.4215 | 40,536,059 |
| 09 May 2024 | 5.2800 | 5.3700 | 5.2800 | 5.3300 | 5.2827 | 9,801,500 |
| 08 May 2024 | 5.4400 | 5.4400 | 5.2700 | 5.2800 | 5.2332 | 14,965,000 |
| 07 May 2024 | 5.4600 | 5.5200 | 5.4000 | 5.4500 | 5.4017 | 14,083,201 |
| 06 May 2024 | 5.6200 | 5.6600 | 5.4400 | 5.4500 | 5.4017 | 23,187,201 |
| 30 Apr 2024 | 5.6300 | 5.6800 | 5.5000 | 5.5600 | 5.5107 | 27,294,900 |
| 29 Apr 2024 | 5.7500 | 5.8700 | 5.7200 | 5.7900 | 5.7386 | 17,664,810 |
| 26 Apr 2024 | 5.5000 | 5.7400 | 5.5000 | 5.7300 | 5.6792 | 19,599,107 |
| 25 Apr 2024 | 5.5000 | 5.5600 | 5.4600 | 5.4800 | 5.4314 | 14,156,300 |
| 24 Apr 2024 | 5.2500 | 5.5500 | 5.2100 | 5.5400 | 5.4909 | 22,309,100 |
| 23 Apr 2024 | 5.1300 | 5.3400 | 5.1000 | 5.3000 | 5.2530 | 15,026,895 |
| 22 Apr 2024 | 5.0900 | 5.2100 | 4.9800 | 5.1300 | 5.0845 | 9,372,900 |
| 19 Apr 2024 | 5.1800 | 5.2200 | 5.0900 | 5.1100 | 5.0647 | 9,180,190 |
| 18 Apr 2024 | 5.2500 | 5.2800 | 5.1000 | 5.1800 | 5.1341 | 11,814,196 |
| 17 Apr 2024 | 5.0000 | 5.2100 | 4.9900 | 5.2000 | 5.1539 | 14,750,403 |
| 16 Apr 2024 | 5.2000 | 5.2500 | 4.9000 | 4.9100 | 4.8665 | 17,944,411 |
| 15 Apr 2024 | 5.4300 | 5.4700 | 5.1500 | 5.2300 | 5.1836 | 17,404,988 |
| 12 Apr 2024 | 5.5400 | 5.5900 | 5.4100 | 5.4200 | 5.3719 | 11,802,109 |
| 11 Apr 2024 | 5.3700 | 5.5900 | 5.3600 | 5.4800 | 5.4314 | 15,414,133 |
| 10 Apr 2024 | 5.5800 | 5.5900 | 5.3500 | 5.4100 | 5.3620 | 16,633,946 |
| 09 Apr 2024 | 5.5400 | 5.6300 | 5.4700 | 5.5900 | 5.5404 | 16,433,320 |
| 08 Apr 2024 | 5.7800 | 5.7900 | 5.5300 | 5.5400 | 5.4909 | 34,520,941 |
| 03 Apr 2024 | 5.7600 | 6.1300 | 5.5800 | 5.8400 | 5.7882 | 38,842,802 |
| 02 Apr 2024 | 5.9300 | 5.9300 | 5.7300 | 5.7800 | 5.7287 | 16,933,675 |
| 01 Apr 2024 | 5.8500 | 5.9300 | 5.8300 | 5.9300 | 5.8774 | 15,923,459 |
| 29 Mar 2024 | 5.8300 | 5.8400 | 5.6400 | 5.8300 | 5.7783 | 10,289,500 |
| 28 Mar 2024 | 5.6600 | 5.8800 | 5.6300 | 5.8200 | 5.7684 | 18,646,027 |
| 27 Mar 2024 | 5.9000 | 5.9400 | 5.6300 | 5.6300 | 5.5801 | 21,736,384 |
| 26 Mar 2024 | 5.9800 | 6.1100 | 5.8400 | 5.9500 | 5.8972 | 26,659,174 |
| 25 Mar 2024 | 6.1900 | 6.4600 | 6.0300 | 6.0400 | 5.9864 | 38,934,970 |
| 22 Mar 2024 | 6.1300 | 6.2400 | 5.9900 | 6.1800 | 6.1252 | 22,625,623 |
| 21 Mar 2024 | 6.1200 | 6.2300 | 6.0900 | 6.1600 | 6.1054 | 20,033,442 |
| 20 Mar 2024 | 6.0500 | 6.1100 | 6.0100 | 6.1100 | 6.0558 | 19,089,333 |
| 19 Mar 2024 | 6.0000 | 6.0800 | 5.9800 | 6.0300 | 5.9765 | 17,410,104 |
| 18 Mar 2024 | 5.9300 | 6.0600 | 5.8900 | 6.0400 | 5.9864 | 22,790,058 |
| 15 Mar 2024 | 5.8400 | 6.0300 | 5.7600 | 5.9600 | 5.9071 | 20,524,755 |
| 14 Mar 2024 | 6.0000 | 6.0300 | 5.7700 | 5.8700 | 5.8179 | 19,892,715 |
| 13 Mar 2024 | 5.8900 | 6.0200 | 5.8800 | 5.9500 | 5.8972 | 23,057,531 |
| 12 Mar 2024 | 5.8400 | 5.9100 | 5.8100 | 5.8700 | 5.8179 | 17,654,396 |
| 11 Mar 2024 | 5.7800 | 5.8300 | 5.7300 | 5.8200 | 5.7684 | 13,254,831 |
| 08 Mar 2024 | 5.7000 | 5.8000 | 5.6300 | 5.7600 | 5.7089 | 13,220,017 |
| 07 Mar 2024 | 5.8600 | 5.8700 | 5.6700 | 5.6800 | 5.6296 | 17,646,271 |
| 06 Mar 2024 | 5.7900 | 5.9000 | 5.7500 | 5.8400 | 5.7882 | 19,319,353 |
| 05 Mar 2024 | 5.8700 | 5.9200 | 5.7600 | 5.8100 | 5.7585 | 21,460,315 |
| 04 Mar 2024 | 5.9400 | 5.9700 | 5.7600 | 5.8900 | 5.8378 | 25,019,914 |
| 01 Mar 2024 | 5.8600 | 5.9800 | 5.7900 | 5.9100 | 5.8576 | 34,805,713 |
| 29 Feb 2024 | 5.5200 | 5.9500 | 5.4600 | 5.8700 | 5.8179 | 39,199,484 |
| 28 Feb 2024 | 5.9100 | 6.0900 | 5.5200 | 5.5700 | 5.5206 | 48,057,236 |
| 27 Feb 2024 | 5.5800 | 6.1500 | 5.5600 | 6.0200 | 5.9666 | 43,798,419 |
| 26 Feb 2024 | 5.6100 | 5.7300 | 5.5000 | 5.6200 | 5.5702 | 24,176,246 |
| 23 Feb 2024 | 5.4100 | 5.5900 | 5.3700 | 5.5800 | 5.5305 | 25,965,500 |
| 22 Feb 2024 | 5.3200 | 5.4400 | 5.2800 | 5.4200 | 5.3719 | 25,265,971 |
| 21 Feb 2024 | 5.1100 | 5.4500 | 5.1100 | 5.2600 | 5.2133 | 29,254,693 |
| 20 Feb 2024 | 5.1800 | 5.2300 | 5.0300 | 5.1700 | 5.1241 | 29,280,800 |
| 19 Feb 2024 | 5.3100 | 5.4700 | 5.1100 | 5.2400 | 5.1935 | 44,334,239 |
| 08 Feb 2024 | 4.6200 | 5.0400 | 4.6200 | 5.0400 | 4.9953 | 11,668,902 |
| 07 Feb 2024 | 4.3900 | 4.6200 | 4.2900 | 4.5800 | 4.5394 | 28,615,428 |
| 06 Feb 2024 | 4.0500 | 4.5000 | 3.9500 | 4.4100 | 4.3709 | 31,236,863 |
| 05 Feb 2024 | 4.6400 | 4.6800 | 4.2500 | 4.2500 | 4.2123 | 30,398,301 |
| 02 Feb 2024 | 4.9600 | 5.1100 | 4.5200 | 4.7200 | 4.6781 | 22,735,036 |
| 01 Feb 2024 | 5.0300 | 5.1300 | 4.8800 | 5.0000 | 4.9557 | 14,674,602 |
| 31 Jan 2024 | 5.3400 | 5.3700 | 5.0200 | 5.0300 | 4.9854 | 21,000,200 |
| 30 Jan 2024 | 5.4900 | 5.5900 | 5.3600 | 5.3800 | 5.3323 | 13,140,330 |
| 29 Jan 2024 | 5.7000 | 5.7600 | 5.4900 | 5.5000 | 5.4512 | 15,255,100 |
| 26 Jan 2024 | 5.6600 | 5.8000 | 5.6600 | 5.7100 | 5.6594 | 14,618,814 |
| 25 Jan 2024 | 5.5300 | 5.7000 | 5.4600 | 5.6800 | 5.6296 | 17,849,214 |
| 24 Jan 2024 | 5.3700 | 5.5400 | 5.2600 | 5.5300 | 5.4810 | 16,318,516 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.