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

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 ¥361.57 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,027.46, while ¥1000 invested 1 year ago would be worth ¥612.72. This corresponds to total returns of -63.84%, 2.75%, -38.73%, respectively, with annualized returns of -9.67%, 0.54%, -38.73%.

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
November 10, 2026	6.28	6.28	6.28	6.3	6.24	11.39M
November 09, 2026	6.37	6.2	6.2	6.4	6.19	11.97M
November 06, 2026	6.26	6.3	6.3	6.41	6.25	12.44M
November 05, 2026	6.25	6.44	6.44	6.44	6.21	20.02M
November 04, 2026	6.2	6.24	6.24	6.26	6.11	14.99M
November 03, 2026	6.2	6.14	6.14	6.26	6.1	14.84M
November 02, 2026	5.98	6.22	6.22	6.24	5.9	23.09M
October 30, 2026	6.1	5.92	5.92	6.19	5.91	20.03M
October 29, 2026	6.39	6.17	6.17	6.39	6.17	15.02M
October 28, 2026	6.43	6.39	6.39	6.51	6.31	16.5M
October 27, 2026	6.63	6.41	6.41	6.71	6.4	20.23M
October 26, 2026	6.55	6.6	6.6	6.89	6.51	25.72M
October 23, 2026	6.28	6.55	6.55	6.57	6.12	23.56M
October 22, 2026	6.55	6.33	6.33	6.56	6.33	12.94M
October 21, 2026	6.46	6.52	6.52	6.6	6.45	14.67M
October 20, 2026	6.35	6.45	6.45	6.47	6.32	11.44M
October 19, 2026	6.25	6.36	6.36	6.43	6.24	9.68M
October 16, 2026	6.45	6.27	6.27	6.49	6.22	12.56M
October 15, 2026	6.39	6.37	6.37	6.54	6.35	11.82M
October 14, 2026	6.55	6.51	6.51	6.6	6.5	8.95M
October 13, 2026	6.49	6.58	6.58	6.62	6.4	12.23M
October 12, 2026	6.55	6.53	6.53	6.58	6.46	9.97M
October 09, 2026	6.37	6.55	6.55	6.58	6.24	16.17M
October 08, 2026	6.44	6.37	6.37	6.5	6.33	9.24M
September 30, 2026	6.51	6.45	6.45	6.53	6.42	7.53M
September 29, 2026	6.4	6.49	6.49	6.54	6.38	7.92M
September 28, 2026	6.53	6.42	6.42	6.57	6.37	10.34M
September 24, 2026	6.61	6.51	6.51	6.64	6.5	9.18M
September 23, 2026	6.78	6.62	6.62	6.78	6.61	11.16M
September 22, 2026	6.74	6.77	6.77	6.84	6.71	17.68M
September 21, 2026	6.61	6.72	6.72	6.72	6.61	13.1M
September 18, 2026	6.57	6.61	6.61	6.65	6.57	10.2M
September 17, 2026	6.55	6.53	6.53	6.63	6.51	9.83M
September 16, 2026	6.62	6.6	6.6	6.64	6.52	11.74M
September 15, 2026	6.73	6.6	6.6	6.78	6.6	9.74M
September 11, 2026	6.72	6.66	6.66	6.73	6.59	12.08M
September 10, 2026	6.82	6.77	6.77	6.83	6.73	9.73M
September 09, 2026	6.94	6.86	6.86	6.94	6.78	14.64M
September 08, 2026	6.89	6.92	6.92	6.97	6.84	11.6M
September 07, 2026	6.95	6.88	6.88	6.96	6.84	14.92M
September 04, 2026	6.97	6.96	6.96	7.09	6.92	19.79M
September 03, 2026	7	6.92	6.92	7.09	6.9	12.54M
September 02, 2026	7	7	7	7.07	6.92	14.8M
September 01, 2026	6.9	7.08	7.08	7.12	6.88	26.91M
August 31, 2026	6.8	6.91	6.91	6.93	6.71	16.08M
August 28, 2026	6.8	6.86	6.86	6.93	6.8	18.67M
August 27, 2026	6.77	6.8	6.8	6.8	6.73	11.79M
August 26, 2026	6.76	6.77	6.77	6.81	6.71	11.39M
August 25, 2026	6.61	6.76	6.76	6.78	6.59	11.24M
August 24, 2026	6.79	6.66	6.66	6.79	6.58	13.02M
August 21, 2026	6.7	6.76	6.76	6.79	6.61	12.56M
August 20, 2026	6.8	6.81	6.81	6.82	6.75	15.06M
August 19, 2026	7.02	6.74	6.74	7.03	6.71	23.18M
August 18, 2026	7.15	7.05	7.05	7.16	6.98	29.12M
August 17, 2026	7.22	7.21	7.21	7.26	7.1	28.32M
August 14, 2026	7.31	7.29	7.29	7.38	7.12	41.5M
August 13, 2026	7.39	7.37	7.37	7.83	7.36	58.26M
August 12, 2026	7.51	7.4	7.4	7.59	7.38	47.19M
August 11, 2026	7.58	7.57	7.57	7.78	7.37	69.43M
August 10, 2026	7.18	7.46	7.46	7.63	7.11	62.27M