Insigma Technology Co., Ltd. - 600797.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.47	11.03	11.03	11.12	10.41	105.03M
December 03, 2025	10.83	10.42	10.42	10.86	10.41	53.45M
December 02, 2025	11	10.84	10.84	11.03	10.8	50.11M
December 01, 2025	10.75	11.11	11.11	11.35	10.65	86.59M
November 28, 2025	10.77	10.82	10.82	10.86	10.56	56.01M
November 27, 2025	11.02	10.82	10.82	11.07	10.81	87.87M
November 26, 2025	11.23	11.21	11.21	11.65	11.11	128.58M
November 25, 2025	11.42	11.28	11.28	11.6	11.25	152.25M
November 24, 2025	11.2	11.38	11.38	11.47	10.83	145.16M
November 21, 2025	10.52	11.03	11.03	11.28	10.49	140.96M
November 20, 2025	10.57	10.69	10.69	10.9	10.48	64.9M
November 19, 2025	10.7	10.45	10.45	10.74	10.39	44.17M
November 18, 2025	10.56	10.75	10.75	10.83	10.51	63.96M
November 17, 2025	10.34	10.64	10.64	10.69	10.27	57.26M
November 14, 2025	10.3	10.41	10.41	10.67	10.27	54.85M
November 13, 2025	10.12	10.46	10.46	10.47	10.07	44.69M
November 12, 2025	10.32	10.15	10.15	10.37	10.1	31.5M
November 11, 2025	10.47	10.38	10.38	10.56	10.38	29.32M
November 10, 2025	10.42	10.48	10.48	10.54	10.41	25.5M
November 07, 2025	10.48	10.45	10.45	10.78	10.35	42.23M
November 06, 2025	10.62	10.52	10.52	10.65	10.43	28.82M
November 05, 2025	10.53	10.58	10.58	10.63	10.4	33.59M
November 04, 2025	10.83	10.65	10.65	10.84	10.57	41.74M
November 03, 2025	10.68	10.92	10.92	10.93	10.57	55.49M
October 31, 2025	10.56	10.67	10.67	10.78	10.5	65M
October 30, 2025	10.58	10.39	10.39	10.58	10.38	34.18M
October 29, 2025	10.48	10.57	10.57	10.57	10.4	33.88M
October 28, 2025	10.5	10.52	10.52	10.6	10.42	32.86M
October 27, 2025	10.65	10.52	10.52	10.7	10.44	40.15M
October 24, 2025	10.33	10.47	10.47	10.54	10.33	38.17M
October 23, 2025	10.23	10.3	10.3	10.3	10.05	29.26M
October 22, 2025	10.28	10.27	10.27	10.33	10.21	24.1M
October 21, 2025	10.3	10.36	10.36	10.46	10.16	33.03M
October 20, 2025	10.18	10.22	10.22	10.32	10.14	27.12M
October 17, 2025	10.59	10.1	10.1	10.59	10.08	43.58M
October 16, 2025	10.7	10.52	10.52	10.73	10.51	36.15M
October 15, 2025	10.61	10.79	10.79	10.79	10.45	39.85M
October 14, 2025	10.88	10.59	10.59	11.08	10.57	53.6M
October 13, 2025	10.41	10.87	10.87	10.9	10.35	53.97M
October 10, 2025	11.37	11.04	11.04	11.38	11	70.16M
October 09, 2025	11.27	11.51	11.51	11.62	11.1	92.78M
September 30, 2025	11.46	11.26	11.26	11.53	11.22	81.97M
September 29, 2025	11.66	11.43	11.43	11.86	11.34	97.72M
September 26, 2025	12.01	11.34	11.34	12.06	11.34	140.81M
September 25, 2025	12.18	12.23	12.23	12.58	11.8	223.42M
September 24, 2025	11.71	12.18	12.18	12.68	11.28	243.87M
September 23, 2025	11.8	12.07	12.07	12.26	11.6	298.65M
September 22, 2025	11.19	11.59	11.59	11.59	11.06	203.47M
September 19, 2025	10.74	10.54	10.54	10.8	10.5	52.07M
September 18, 2025	10.87	10.75	10.75	11.11	10.63	92.92M
September 17, 2025	10.84	10.93	10.93	11.16	10.74	61.58M
September 16, 2025	10.88	10.9	10.9	10.9	10.72	48.6M
September 15, 2025	10.81	10.87	10.87	11.09	10.68	70.11M
September 12, 2025	11.2	10.94	10.94	11.41	10.93	96.16M
September 11, 2025	10.86	11.03	11.03	11.06	10.55	86.5M
September 10, 2025	10.51	10.74	10.74	10.9	10.5	82.06M
September 09, 2025	10.76	10.46	10.46	10.76	10.43	61.08M
September 08, 2025	10.68	10.76	10.76	10.82	10.58	64.23M
September 05, 2025	10.46	10.71	10.71	10.74	10.35	64.27M
September 04, 2025	10.78	10.47	10.47	10.95	10.25	90.14M

Insigma Technology Co., Ltd. (600797.SS) SHH