INESA Intelligent Tech Inc. (600602.SS) SHH

Currency In CNY

600602.SS Historical Return

If you invested ¥1000 in INESA Intelligent Tech Inc. (600602.SS) 10 years ago, it would be worth ¥1,471.47 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,508.53, while ¥1000 invested 1 year ago would be worth ¥776.96. This corresponds to total returns of 47.15%, 150.85%, -22.3%, respectively, with annualized returns of 3.94%, 20.18%, -22.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600602.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	15	15.05	15.05	15.12	14.8	12.89M
November 10, 2026	15.15	15.05	15.05	15.22	15.01	9.97M
November 09, 2026	15.32	14.95	14.95	15.36	14.91	12.58M
November 06, 2026	15	15.1	15.1	15.4	14.99	18.15M
November 05, 2026	14.94	15.62	15.62	15.95	14.86	31.16M
November 04, 2026	14.73	15.03	15.03	15.08	14.53	18.02M
November 03, 2026	14.78	14.72	14.72	14.98	14.62	11M
November 02, 2026	14.35	14.89	14.89	14.98	14.21	18.25M
October 30, 2026	14.5	14.19	14.19	14.9	14.17	14.41M
October 29, 2026	15.2	14.82	14.82	15.24	14.81	14.85M
October 28, 2026	15.34	15.31	15.31	15.49	15.11	14.47M
October 27, 2026	16.03	15.11	15.11	16.16	15.1	18.71M
October 26, 2026	15.83	16.03	16.03	16.29	15.73	19.04M
October 23, 2026	15.23	15.93	15.93	16	14.9	23.1M
October 22, 2026	16.01	15.52	15.52	16.1	15.48	17.97M
October 21, 2026	16.09	16	16	16.2	15.81	23.03M
October 20, 2026	15.51	15.83	15.83	15.94	15.34	15.89M
October 19, 2026	15.1	15.56	15.56	15.67	15.04	17.31M
October 16, 2026	15.52	15.08	15.08	15.69	14.94	12.76M
October 15, 2026	15.42	15.3	15.3	15.79	15.28	13.75M
October 14, 2026	15.8	15.8	15.8	16.03	15.65	13.12M
October 13, 2026	15.58	15.88	15.88	15.94	15.35	12.18M
October 12, 2026	16.05	15.76	15.76	16.07	15.75	9.47M
October 09, 2026	15.64	15.98	15.98	16.02	15.32	15.53M
October 08, 2026	16.05	15.71	15.71	16.17	15.65	12.78M
September 30, 2026	16.3	16.05	16.05	16.33	16.02	9.9M
September 29, 2026	16.19	16.21	16.21	16.38	16.13	9.45M
September 28, 2026	16.68	16.23	16.23	16.81	16.1	13.19M
September 24, 2026	16.82	16.68	16.68	16.99	16.66	9.78M
September 23, 2026	17.21	16.92	16.92	17.22	16.91	13.04M
September 22, 2026	17.4	17.21	17.21	17.48	17.1	19.37M
September 21, 2026	17.1	17.2	17.2	17.24	17.08	15.12M
September 18, 2026	17.05	17.08	17.08	17.15	16.96	15.91M
September 17, 2026	16.73	16.88	16.88	17.09	16.69	13.26M
September 16, 2026	16.64	16.83	16.83	16.93	16.46	15.1M
September 15, 2026	16.98	16.69	16.69	17.09	16.67	15.41M
September 11, 2026	17	16.89	16.89	17.14	16.65	17.97M
September 10, 2026	17.13	17.18	17.18	17.28	16.94	14.36M
September 09, 2026	17.5	17.3	17.3	17.71	17.18	27.07M
September 08, 2026	18.12	17.66	17.66	18.31	17.64	22.33M
September 07, 2026	17.77	17.99	17.99	18.05	17.63	16.43M
September 04, 2026	18.44	17.89	17.89	18.6	17.85	24.64M
September 03, 2026	18.67	18.27	18.27	18.7	18.2	19.2M
September 02, 2026	18.81	18.49	18.49	18.98	18.45	24.45M
September 01, 2026	18.56	19.09	19.09	19.18	18.56	36.29M
August 31, 2026	18.19	18.77	18.77	18.92	18.08	30.13M
August 28, 2026	18.5	18.68	18.68	19.06	18.4	36.89M
August 27, 2026	18.2	18.37	18.37	18.44	18.1	23.79M
August 26, 2026	18.45	18.09	18.09	18.6	17.93	25.06M
August 25, 2026	18.28	18.41	18.41	18.93	18.16	33.45M
August 24, 2026	18.2	18.68	18.68	18.68	17.68	37M
August 21, 2026	18.62	18.3	18.3	18.7	18.08	32.37M
August 20, 2026	19	18.97	18.97	19.09	18.52	34.39M
August 19, 2026	18.56	18.7	18.7	19.18	18.5	43.63M
August 18, 2026	19.76	19.27	19.27	19.86	19.08	59.04M
August 17, 2026	20	20.15	20.15	20.3	19.5	83.74M
August 14, 2026	19.3	20.56	20.56	20.97	19.22	113M
August 13, 2026	21.72	19.36	19.36	21.72	19.34	139.67M
August 12, 2026	20.25	20.25	20.25	20.25	20.25	20.13M
August 11, 2026	18.28	18.41	18.41	18.57	17.75	54.04M