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 ¥1,700.77 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,375.48, while ¥1000 invested 1 year ago would be worth ¥783.11. This corresponds to total returns of 70.08%, 237.55%, -21.69%, respectively, with annualized returns of 5.45%, 27.53%, -21.69%.

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
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
July 03, 2026	15.86	16.01	16.01	16.15	15.81	15.52M
July 02, 2026	16.48	15.91	15.91	16.53	15.86	23.27M
July 01, 2026	16	16.3	16.3	16.83	15.95	26.47M
June 30, 2026	15.69	16.08	16.08	16.38	15.35	23.68M
June 29, 2026	15.8	15.45	15.45	15.95	15.27	23.88M
June 26, 2026	16.8	15.75	15.75	16.99	15.7	33.62M
June 25, 2026	17.57	17.02	17.02	17.74	16.86	28.57M
June 24, 2026	17.6	17.61	17.61	17.82	17.27	20.72M
June 23, 2026	18.5	17.75	17.75	18.5	17.71	28.38M
June 22, 2026	18.12	18.53	18.53	18.54	17.81	33.94M
June 18, 2026	17.88	18.03	18.03	18.21	17.53	26.27M
June 17, 2026	17.7	17.77	17.77	18	17.61	19.72M
June 16, 2026	17.65	17.86	17.86	17.94	17.35	20.52M
June 15, 2026	17.28	17.67	17.67	17.7	17.21	23.09M
June 12, 2026	16.98	17.1	17.1	17.46	16.62	27.06M
June 11, 2026	17.5	16.67	16.67	17.5	16.6	29.32M
June 10, 2026	17.58	17.56	17.56	18.23	17.49	31.75M
June 09, 2026	17.3	17.38	17.38	17.46	16.98	19.64M
June 08, 2026	17.3	17.12	17.12	17.79	16.92	28.25M
June 05, 2026	18.35	17.97	17.97	18.5	17.81	25.98M
June 04, 2026	18.3	18.35	18.35	18.54	18.18	21.58M
June 03, 2026	18.81	18.64	18.64	19.06	18.5	26.1M
June 02, 2026	18.84	19.15	19.15	19.29	18.06	33.89M
June 01, 2026	18.42	18.63	18.63	18.95	18.4	21.84M
May 29, 2026	19.39	18.48	18.48	19.58	18.4	31.59M
May 28, 2026	19.17	19.38	19.38	19.5	19.02	28.53M
May 27, 2026	20	19.06	19.06	20	19	35.3M
May 26, 2026	20.61	20.03	20.03	20.71	19.72	41.39M
May 25, 2026	21.27	20.91	20.91	21.48	20.51	37.88M
May 22, 2026	21.12	21.26	21.26	21.36	20.88	27.25M
May 21, 2026	22.6	21.02	21.02	22.65	21	51.68M
May 20, 2026	23	22.39	22.39	23.29	22.33	46.34M
May 19, 2026	22.78	23.29	23.29	23.33	22.3	54.07M
May 18, 2026	22.88	22.78	22.78	23.41	22.6	48.61M
May 15, 2026	22.66	22.3	22.3	23.3	22.06	50.42M
May 14, 2026	24.23	22.67	22.67	24.24	22.66	66.35M
May 13, 2026	22.43	23.84	23.84	24.19	22.28	92.28M
May 12, 2026	23.02	22.55	22.55	23.06	22.37	49.6M
May 11, 2026	23.2	23.19	23.19	23.76	22.87	69.34M
May 08, 2026	23.2	22.98	22.98	23.33	22.66	46.45M
May 07, 2026	22.97	23.24	23.24	23.27	22.89	61.78M