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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	19.9	19.15	19.15	19.9	19.11	19.17M
October 16, 2025	19.8	19.8	19.8	20.05	19.54	16.27M
October 15, 2025	19.9	19.82	19.82	19.9	19.51	15.24M
October 14, 2025	20.12	19.65	19.65	20.35	19.57	22.65M
October 13, 2025	19.6	20.12	20.12	20.2	19.38	20.16M
October 10, 2025	20.85	20.21	20.21	20.85	20.15	28.88M
October 09, 2025	20.35	20.95	20.95	21.15	20.33	30.02M
September 30, 2025	20.75	20.49	20.49	20.83	20.48	19.53M
September 29, 2025	20.41	20.5	20.5	20.65	20.16	18.43M
September 26, 2025	21.3	20.4	20.4	21.3	20.4	33.68M
September 25, 2025	21.29	21.45	21.45	21.8	21.15	43.13M
September 24, 2025	20.26	21.04	21.04	21.06	20.18	29.15M
September 23, 2025	21	20.45	20.45	21.09	20	30.87M
September 22, 2025	20.65	20.98	20.98	20.99	20.48	22.38M
September 19, 2025	20.82	20.58	20.58	21.01	20.5	25.32M
September 18, 2025	21.09	20.98	20.98	21.81	20.8	46.08M
September 17, 2025	20.96	20.98	20.98	21.1	20.8	22.45M
September 16, 2025	21.01	20.96	20.96	21.06	20.75	23.02M
September 15, 2025	20.98	21.1	21.1	21.58	20.72	33.19M
September 12, 2025	21.14	21.2	21.2	21.84	21.06	42.4M
September 11, 2025	20.79	20.95	20.95	20.96	20.32	40.52M
September 10, 2025	20.15	20.26	20.26	20.44	20.15	18.59M
September 09, 2025	20.65	20.05	20.05	20.65	20.05	23.16M
September 08, 2025	20.2	20.64	20.64	21	20.1	35.95M
September 05, 2025	20.25	20.33	20.33	20.37	19.88	31.94M
September 04, 2025	20.96	20.14	20.14	21.08	19.78	33.58M
September 03, 2025	21.89	20.97	20.97	22	20.88	31.9M
September 02, 2025	23.07	21.85	21.85	23.07	21.7	51.74M
September 01, 2025	23.8	23.31	23.31	24.24	23.2	49.59M
August 29, 2025	23.63	23.2	23.2	23.66	22.92	39.9M
August 28, 2025	23.2	23.62	23.62	23.62	22.71	60.51M
August 27, 2025	24	23.38	23.38	24.68	23.36	81.56M
August 26, 2025	23.82	23.66	23.66	24.22	23.5	54.56M
August 25, 2025	23.64	24.02	24.02	24.42	23.48	83.31M
August 22, 2025	23.42	23.54	23.54	23.92	23.3	60.55M
August 21, 2025	23.56	23.43	23.43	23.82	23.16	44.1M
August 20, 2025	22.79	23.46	23.46	23.46	22.61	51.16M
August 19, 2025	22.85	23	23	23.68	22.74	50.04M
August 18, 2025	22.49	22.96	22.96	23.06	22.45	51.59M
August 15, 2025	22.06	22.38	22.38	22.45	21.9	27.33M
August 14, 2025	22.58	22.09	22.09	22.62	22.07	32.72M
August 13, 2025	21.91	22.49	22.49	22.78	21.78	47.02M
August 12, 2025	21.73	21.96	21.96	22.08	21.66	22.71M
August 11, 2025	21.57	21.8	21.8	21.94	21.57	22.85M
August 08, 2025	22.23	21.55	21.55	22.28	21.55	32.45M
August 07, 2025	22.46	22.23	22.23	22.67	22.21	26.85M
August 06, 2025	22.41	22.55	22.55	22.77	22.2	29.86M
August 05, 2025	22.52	22.42	22.42	22.59	22.23	23.21M
August 04, 2025	22.46	22.5	22.5	22.66	22.33	31.89M
August 01, 2025	22.37	22.85	22.85	22.92	21.96	53.34M
July 31, 2025	22.1	22.19	22.19	22.65	22.1	35.93M
July 30, 2025	22.37	22.09	22.09	22.65	22.01	33.35M
July 29, 2025	22.8	22.56	22.56	22.96	22.25	47.96M
July 28, 2025	23.47	23.13	23.13	23.6	22.8	63.55M
July 25, 2025	23.57	23.47	23.47	24.06	23.18	81.79M
July 24, 2025	22.4	23	22.96	23.32	22.4	66.45M
July 23, 2025	21.6	22.65	22.61	22.92	21.5	61.05M
July 22, 2025	22.01	21.88	21.84	22.46	21.8	47.09M
July 21, 2025	22.63	22.28	22.24	22.95	22.16	65.01M
July 18, 2025	22.45	23.14	23.14	23.46	22.3	86.09M

INESA Intelligent Tech Inc. (600602.SS) SHH