INESA Intelligent Tech Inc. (600602.SS) SHH

22.67

-1.17(-4.91%)

Updated at May 14 03:00PM

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 ¥2,483.02 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,174.95, while ¥1000 invested 1 year ago would be worth ¥1,005.77. This corresponds to total returns of 148.3%, 317.5%, 0.58%, respectively, with annualized returns of 9.52%, 33.06%, 0.58%.

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
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
May 06, 2026	22.1	22.74	22.74	22.98	22.1	59.18M
April 30, 2026	21.88	21.77	21.77	22.1	21.62	31.77M
April 29, 2026	21.38	21.85	21.85	22.14	21.32	38.11M
April 28, 2026	22.3	21.59	21.59	22.47	21.45	53.76M
April 27, 2026	22.23	22.59	22.59	22.75	21.6	49.44M
April 24, 2026	22.52	22.22	22.22	22.67	21.86	61.42M
April 23, 2026	23.19	22.82	22.82	23.58	22.71	56.79M
April 22, 2026	22.75	23.38	23.38	23.45	22.68	69.43M
April 21, 2026	23.76	23.02	23.02	23.77	22.29	89.15M
April 20, 2026	24.16	23.72	23.72	24.36	23.55	75.67M
April 17, 2026	24.26	24.08	24.08	24.52	23.92	85.76M
April 16, 2026	23.93	24.63	24.63	24.95	23.93	104.98M
April 15, 2026	24.46	23.9	23.9	24.57	23.72	74.02M
April 14, 2026	24.88	24.47	24.47	25.23	24.21	95.68M
April 13, 2026	23.91	24.4	24.4	24.6	23.54	87.14M
April 10, 2026	25.1	24.08	24.08	25.8	24.07	118.97M
April 09, 2026	24.33	24.38	24.38	24.93	24.18	94.35M
April 08, 2026	24.83	25.05	25.05	25.19	24.43	158.95M
April 07, 2026	24.39	24.05	24.05	24.98	23.87	158.43M
April 03, 2026	22.71	24.39	24.39	24.39	22.09	125M
April 02, 2026	23.32	22.17	22.17	23.4	21.99	74.56M
April 01, 2026	23.8	23.32	23.32	23.97	23.12	107.32M
March 31, 2026	23.33	23.23	23.23	23.97	22.81	144.5M
March 30, 2026	20.77	23.33	23.33	23.33	20.5	111.32M
March 27, 2026	21.26	21.21	21.21	21.73	21	52.76M
March 26, 2026	22.3	21.61	21.61	22.51	21.51	55.34M
March 25, 2026	21.38	22.29	22.29	22.66	21.38	85.32M
March 24, 2026	21.02	21.34	21.34	21.74	20.1	82.97M
March 23, 2026	21.1	20.61	20.61	21.86	20.46	62.32M
March 20, 2026	22.69	21.72	21.72	23.28	21.71	80.24M
March 19, 2026	22.31	22.69	22.69	23.3	22.31	130.06M
March 18, 2026	20.86	22.61	22.61	22.61	20.73	112.41M
March 17, 2026	21.35	20.55	20.55	21.39	20.53	48.47M
March 16, 2026	20.5	21.31	21.31	21.5	20.02	80.75M
March 13, 2026	21.8	20.55	20.55	21.95	20.5	89.48M
March 12, 2026	22.7	22.23	22.23	22.99	21.98	95.71M
March 11, 2026	22.71	22.75	22.75	23.34	22.57	149.73M
March 10, 2026	23.74	22.94	23.39	24.49	22.81	190.54M
March 09, 2026	21.24	22.26	22.26	22.26	21	121.57M
March 06, 2026	20.15	20.24	20.24	21.1	19.95	73.19M
March 05, 2026	19.73	19.8	19.8	20.09	18.95	64.83M
March 04, 2026	18.7	19.29	19.25	19.75	18.66	24.6M
March 03, 2026	21.39	19.34	19.34	21.42	19.23	74.43M
March 02, 2026	21.75	21.3	21.3	21.82	21.22	66.67M
February 27, 2026	20.66	22.07	22.07	22.97	20.61	113.64M
February 26, 2026	20.31	20.88	20.88	21.48	20.22	64.82M
February 25, 2026	21.04	20.27	20.27	21.1	20.19	45.44M
February 24, 2026	22.27	20.8	20.8	22.27	20.28	69.13M
February 13, 2026	22.02	22.32	22.32	22.95	21.96	61.08M
February 12, 2026	22.5	22.44	22.44	22.96	21.82	83.83M
February 11, 2026	21.1	22.03	22.03	22.7	21.02	84.71M
February 10, 2026	20.95	21.3	21.3	21.49	20.69	47.92M
February 09, 2026	20.72	20.93	20.93	21.19	20.5	44.37M
February 06, 2026	19.55	20.19	20.19	20.65	19.15	49.9M