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 ¥1,567.38 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,734.24, while ¥1000 invested 1 year ago would be worth ¥766.11. This corresponds to total returns of 56.74%, 173.42%, -23.39%, respectively, with annualized returns of 4.61%, 22.36%, -23.39%.

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
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
August 10, 2026	18.08	18	18	18.09	17.61	28.26M
August 07, 2026	18.29	17.93	17.93	18.31	17.7	38.37M
August 06, 2026	18.25	18.14	18.14	18.59	17.9	45.79M
August 05, 2026	18.2	18.55	18.55	18.74	18.19	62.17M
August 04, 2026	18	18.55	18.55	18.63	17.94	61.93M
August 03, 2026	17.88	17.65	17.65	18.15	17.51	53.17M
July 31, 2026	16.75	17.62	17.62	17.62	16.71	43.13M
July 30, 2026	16.82	16.02	16.02	17.19	16.01	42.12M
July 29, 2026	17.29	16.94	16.94	17.45	16.06	46.78M
July 28, 2026	17.3	17.29	17.29	17.77	17.1	31.98M
July 27, 2026	17.16	17.73	17.73	17.74	16.81	44.83M
July 23, 2026	19.64	19.04	19.04	20.1	19	86.78M
July 22, 2026	18.6	20.27	20.27	21	18.13	123.38M
July 21, 2026	18.6	19.14	19.14	19.71	17.45	99.37M
July 20, 2026	18.25	19.27	19.27	19.5	18.1	93.82M
July 17, 2026	18.37	18.43	18.43	19.26	17.94	109.29M
July 16, 2026	16.53	18.26	18.26	18.26	16.4	34.25M
July 15, 2026	16.45	16.6	16.6	16.92	16.2	32.73M
July 14, 2026	17.15	16.45	16.45	17.49	15.68	49.28M
July 13, 2026	17	17.35	17.35	17.74	17	53.73M
July 10, 2026	16.68	17.17	17.17	17.66	16.52	59.58M
July 09, 2026	16.48	17.08	17.08	17.09	15.9	70.76M
July 08, 2026	14.96	16.38	16.38	16.38	14.96	39.84M
July 07, 2026	15.63	14.89	14.89	15.63	14.82	17.83M
July 06, 2026	15.91	15.46	15.46	15.98	15.45	17.92M