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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	19.26	18.96	18.96	19.3	18.9	9.24M
November 18, 2025	19	19.19	19.19	19.26	18.95	10.44M
November 17, 2025	18.85	19.09	19.09	19.29	18.81	11.4M
November 14, 2025	19.1	18.94	18.94	19.34	18.94	14.86M
November 13, 2025	18.92	19.45	19.45	19.52	18.8	18.47M
November 12, 2025	19.2	18.92	18.92	19.2	18.81	10.79M
November 11, 2025	19.28	19.19	19.19	19.45	19.17	11.01M
November 10, 2025	19.27	19.27	19.27	19.4	19.15	10.34M
November 07, 2025	19.25	19.25	19.25	19.47	19.25	11.38M
November 06, 2025	19.43	19.4	19.4	19.45	19.23	11.09M
November 05, 2025	19.4	19.38	19.38	19.54	19.21	14.67M
November 04, 2025	19.85	19.67	19.67	20.08	19.56	15.44M
November 03, 2025	19.99	19.98	19.98	20.09	19.8	15.21M
October 31, 2025	19.75	19.99	19.99	20.13	19.65	17.92M
October 30, 2025	20.05	19.76	19.76	20.19	19.71	19.07M
October 29, 2025	20	20.12	20.12	20.27	19.68	33.26M
October 28, 2025	19.29	20.28	20.28	20.84	19.07	55.5M
October 27, 2025	19.2	19.31	19.31	19.4	19.18	14.72M
October 24, 2025	19.2	19.19	19.19	19.29	19.11	13.6M
October 23, 2025	19.06	19.16	19.16	19.17	18.6	15.32M
October 22, 2025	19.02	19	19	19.14	18.95	11.98M
October 21, 2025	19.06	19.19	19.19	19.31	18.91	16.92M

INESA Intelligent Tech Inc. (600602.SS) SHH