INESA Intelligent Tech Inc. - 600602.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	22.02	22.32	22.32	22.95	21.96	61.08M
February 12, 2026	22.5	22.44	22.44	22.96	21.82	83.83M
February 11, 2026	21.1	22.03	22.03	22.7	21.02	84.71M
February 10, 2026	20.95	21.3	21.3	21.49	20.69	47.92M
February 09, 2026	20.72	20.93	20.93	21.19	20.5	44.37M
February 06, 2026	19.55	20.19	20.19	20.65	19.15	49.9M
February 05, 2026	19.55	19.8	19.8	20.2	19.48	35.53M
February 04, 2026	21.27	20.2	20.2	21.28	19.6	73.79M
February 03, 2026	21.07	21.64	21.64	21.7	20.71	70.24M
February 02, 2026	21.2	20.96	20.96	21.7	20.81	62.97M
January 30, 2026	21.85	21.21	21.21	22.3	21	78.65M
January 29, 2026	22.77	21.72	21.72	23.32	21.5	132M
January 28, 2026	23.27	23	23	23.69	22.02	183.37M
January 27, 2026	20.31	22.17	22.17	22.17	20.06	125.12M
January 26, 2026	19.72	20.15	20.15	20.65	19.54	49.16M
January 23, 2026	19.58	19.59	19.59	19.69	19.47	18.13M
January 22, 2026	19.33	19.58	19.58	19.79	19.3	19.34M
January 21, 2026	19.16	19.28	19.28	19.67	19.13	15.35M
January 20, 2026	19.72	19.31	19.31	19.87	19.14	19.58M
January 19, 2026	19.97	19.58	19.58	20.1	19.55	20.98M
January 16, 2026	20.37	20.03	20.03	20.56	19.68	30.75M
January 15, 2026	20.85	20.47	20.47	20.85	20.21	31.17M
January 14, 2026	20.36	20.91	20.91	21.45	20.33	57.57M
January 13, 2026	21.35	20.4	20.4	21.5	20.3	51.37M
January 12, 2026	20.32	21.05	21.05	21.18	20.1	59.75M
January 09, 2026	19.26	19.95	19.95	19.98	19.25	31.7M
January 08, 2026	19.17	19.33	19.33	19.49	19.03	22.28M
January 07, 2026	19	19.12	19.12	19.42	18.89	22.88M
January 06, 2026	18.91	19.06	19.06	19.14	18.81	21.31M
January 05, 2026	18.8	18.81	18.81	18.88	18.66	16.15M
December 31, 2025	18.51	18.69	18.69	18.85	18.44	13.27M
December 30, 2025	18.65	18.6	18.6	18.77	18.48	22.22M
December 29, 2025	17.99	18.79	18.79	19.25	17.91	41.96M
December 26, 2025	17.86	17.98	17.98	18.15	17.85	10.24M
December 25, 2025	17.9	17.89	17.89	17.98	17.82	7.74M
December 24, 2025	17.56	17.87	17.87	17.94	17.55	11.04M
December 23, 2025	17.69	17.55	17.55	17.78	17.49	7.91M
December 22, 2025	17.58	17.69	17.69	17.82	17.58	9.54M
December 19, 2025	17.55	17.58	17.58	17.77	17.52	10.22M
December 18, 2025	17.29	17.47	17.47	17.69	17.25	10.86M
December 17, 2025	17.16	17.4	17.4	17.5	17.04	12M
December 16, 2025	17.72	17.23	17.23	17.74	17.21	13.16M
December 15, 2025	18	17.75	17.75	18.16	17.7	17.18M
December 12, 2025	17.94	18.43	18.43	18.43	17.6	27.03M
December 11, 2025	18.26	17.86	17.86	18.28	17.86	10.87M
December 10, 2025	18.01	18.26	18.26	18.3	17.85	11.72M
December 09, 2025	18.28	18.12	18.12	18.61	18.1	12.27M
December 08, 2025	18.21	18.27	18.27	18.38	18.01	10.41M
December 05, 2025	18.01	18.15	18.15	18.23	17.88	9.24M
December 04, 2025	18.22	18.01	18.01	18.36	17.77	13.51M
December 03, 2025	18.71	18.21	18.21	18.76	18.2	14.9M
December 02, 2025	19.01	18.76	18.76	19.08	18.74	8.22M
December 01, 2025	18.85	19	19	19.08	18.7	9.7M
November 28, 2025	18.7	18.89	18.89	18.94	18.68	7.49M
November 27, 2025	18.9	18.74	18.74	19.05	18.73	10.22M
November 26, 2025	19.02	18.98	18.98	19.35	18.96	14.25M
November 25, 2025	19	19.04	19.04	19.27	18.99	14.22M
November 24, 2025	18.33	19	19	19.12	18.28	19.3M
November 21, 2025	18.71	18.32	18.32	18.95	18.2	14.72M
November 20, 2025	19.02	18.92	18.92	19.23	18.73	9.28M

INESA Intelligent Tech Inc. (600602.SS) SHH