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

7.92

-0.33(-4.00%)

Updated at June 03 01:47PM

Currency In CNY

600797.SS Historical Return

If you invested ¥1000 in Insigma Technology Co., Ltd. (600797.SS) 10 years ago, it would be worth ¥722.63 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,267.2, while ¥1000 invested 1 year ago would be worth ¥848.87. This corresponds to total returns of -27.74%, 26.72%, -15.11%, respectively, with annualized returns of -3.19%, 4.85%, -15.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600797.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	8.15	8.25	8.25	8.55	8.05	104.52M
June 01, 2026	7.47	7.77	7.77	7.77	7.47	23.64M
May 29, 2026	7.4	7.06	7.06	7.46	7.02	28.94M
May 28, 2026	7.38	7.38	7.38	7.48	7.21	28.02M
May 27, 2026	7.87	7.44	7.44	7.93	7.42	55.64M
May 26, 2026	8.48	8.19	8.19	8.49	8.09	28.09M
May 25, 2026	8.7	8.51	8.51	8.72	8.49	22.98M
May 22, 2026	8.71	8.7	8.7	8.82	8.58	17.76M
May 21, 2026	8.97	8.69	8.69	9	8.66	28.3M
May 20, 2026	9.15	8.93	8.93	9.2	8.89	28.19M
May 19, 2026	9.08	9.2	9.2	9.22	8.99	29.02M
May 18, 2026	8.99	9.04	9.04	9.08	8.93	18.48M
May 15, 2026	8.97	8.99	8.99	9.16	8.91	23.87M
May 14, 2026	9.37	8.97	8.97	9.41	8.97	34.1M
May 13, 2026	9.05	9.26	9.26	9.34	9.03	29.62M
May 12, 2026	9.2	9.09	9.09	9.26	9.07	35.43M
May 11, 2026	9.3	9.36	9.36	9.68	9.15	54.65M
May 08, 2026	9.17	9.2	9.2	9.3	9.09	29.05M
May 07, 2026	9.08	9.17	9.17	9.19	9.01	29.7M
May 06, 2026	8.86	9.03	9.03	9.11	8.85	35.64M
April 30, 2026	8.76	8.76	8.76	8.9	8.68	22.76M
April 29, 2026	8.7	8.82	8.82	8.92	8.7	20.45M
April 28, 2026	8.86	8.68	8.68	8.93	8.67	25.21M
April 27, 2026	9.06	8.92	8.92	9.07	8.81	26.71M
April 24, 2026	9.1	9.1	9.1	9.31	8.87	37.44M
April 23, 2026	9.13	9.15	9.15	9.3	9.1	28.41M
April 22, 2026	9.07	9.19	9.19	9.25	9.01	31.34M
April 21, 2026	9.35	9.12	9.12	9.35	9.09	46.29M
April 20, 2026	9.28	9.49	9.49	9.66	9.18	57.14M
April 17, 2026	9.5	9.36	9.36	9.62	9.33	36.97M
April 16, 2026	9.22	9.5	9.5	9.58	9.15	51.3M
April 15, 2026	9.26	9.15	9.15	9.3	9.1	21.63M
April 14, 2026	9.24	9.25	9.25	9.36	9.16	27.39M
April 13, 2026	9.03	9.12	9.12	9.19	8.95	18.65M
April 10, 2026	9.1	9.12	9.12	9.22	9.06	24.08M
April 09, 2026	9.09	9.01	9.01	9.11	8.97	26.87M
April 08, 2026	8.9	9.24	9.24	9.24	8.89	43.83M
April 07, 2026	8.73	8.68	8.68	8.78	8.58	16.57M
April 03, 2026	8.93	8.75	8.74	8.94	8.7	15.3M
April 02, 2026	9.01	8.85	8.85	9.1	8.8	20.8M
April 01, 2026	9.1	9.12	9.12	9.23	9.04	25.59M
March 31, 2026	9.01	8.94	8.94	9.17	8.92	19.73M
March 30, 2026	8.85	9.07	9.07	9.08	8.77	22.87M
March 27, 2026	8.7	8.92	8.92	8.96	8.66	16.57M
March 26, 2026	9.16	8.85	8.85	9.2	8.82	29.17M
March 25, 2026	8.87	9.21	9.21	9.32	8.87	36.9M
March 24, 2026	8.81	8.87	8.87	8.88	8.61	26.7M
March 23, 2026	9.07	8.65	8.65	9.07	8.55	43.75M
March 20, 2026	9.85	9.28	9.28	9.95	9.23	56.48M
March 19, 2026	9.61	9.86	9.86	10.06	9.61	44.05M
March 18, 2026	9.6	9.87	9.87	9.88	9.51	39.63M
March 17, 2026	9.76	9.52	9.52	9.78	9.52	25.41M
March 16, 2026	9.7	9.7	9.7	9.71	9.52	29.46M
March 13, 2026	10.04	9.74	9.74	10.06	9.72	45.81M
March 12, 2026	10.06	10.14	10.14	10.26	10.03	47.7M
March 11, 2026	10.15	10.09	10.09	10.28	10.06	37.56M
March 10, 2026	10.35	10.09	10.18	10.48	10.06	40.48M
March 09, 2026	9.71	10.28	10.28	10.38	9.61	77.03M
March 06, 2026	9.79	9.94	9.94	9.97	9.75	35.02M
March 05, 2026	9.75	9.9	9.9	10.06	9.7	58M