Intsig Information Co., Ltd. (SHA:688615)
China
· Delayed Price · Currency is CNY 195.16
-7.44 (-3.67%)
At close: Dec 5, 2025
Intsig Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 202.60 | 204.31 | 193.77 | 195.16 | 195.16 | -3.67% | 2,795,104 |
| Dec 4, 2025 | 202.12 | 204.98 | 197.00 | 202.60 | 202.60 | 0.05% | 1,588,688 |
| Dec 3, 2025 | 205.72 | 206.97 | 202.00 | 202.50 | 202.50 | -1.70% | 1,497,960 |
| Dec 2, 2025 | 210.00 | 211.22 | 203.80 | 206.00 | 206.00 | -2.37% | 1,467,630 |
| Dec 1, 2025 | 207.05 | 212.78 | 205.01 | 210.99 | 210.99 | 1.88% | 2,596,744 |
| Nov 28, 2025 | 208.00 | 208.21 | 201.62 | 207.09 | 207.09 | -0.23% | 2,322,451 |
| Nov 27, 2025 | 210.58 | 213.18 | 206.00 | 207.56 | 207.56 | -1.47% | 1,887,877 |
| Nov 26, 2025 | 207.00 | 213.33 | 206.50 | 210.66 | 210.66 | 1.39% | 2,401,872 |
| Nov 25, 2025 | 208.94 | 216.48 | 206.78 | 207.77 | 207.77 | -0.53% | 3,774,938 |
| Nov 24, 2025 | 198.26 | 211.73 | 193.11 | 208.88 | 208.88 | 7.12% | 4,086,051 |
| Nov 21, 2025 | 195.31 | 201.40 | 191.00 | 195.00 | 195.00 | -1.96% | 2,372,719 |
| Nov 20, 2025 | 200.80 | 203.99 | 193.00 | 198.90 | 198.90 | -1.29% | 2,879,807 |
| Nov 19, 2025 | 206.88 | 211.58 | 201.31 | 201.50 | 201.50 | -2.89% | 2,689,650 |
| Nov 18, 2025 | 202.00 | 215.00 | 201.36 | 207.50 | 207.50 | 1.22% | 3,843,049 |
| Nov 17, 2025 | 201.80 | 211.00 | 200.00 | 205.00 | 205.00 | 0.99% | 3,179,964 |
| Nov 14, 2025 | 204.26 | 207.50 | 200.00 | 203.00 | 203.00 | -2.66% | 2,674,891 |
| Nov 13, 2025 | 203.67 | 216.49 | 203.40 | 208.54 | 208.54 | 3.03% | 3,994,269 |
| Nov 12, 2025 | 200.00 | 203.70 | 197.70 | 202.40 | 202.40 | 0.94% | 2,075,464 |
| Nov 11, 2025 | 203.00 | 208.00 | 199.20 | 200.51 | 200.51 | -1.74% | 3,675,129 |
| Nov 10, 2025 | 210.03 | 215.00 | 201.70 | 204.07 | 204.07 | -4.18% | 4,858,459 |
| Nov 7, 2025 | 215.05 | 221.52 | 211.56 | 212.97 | 212.97 | -2.18% | 3,137,128 |
| Nov 6, 2025 | 216.04 | 219.06 | 209.17 | 217.72 | 217.72 | -1.26% | 4,389,472 |
| Nov 5, 2025 | 216.00 | 220.62 | 206.18 | 220.50 | 220.50 | -2.00% | 5,933,624 |
| Nov 4, 2025 | 211.90 | 225.00 | 210.74 | 225.00 | 225.00 | 2.50% | 6,751,441 |
| Nov 3, 2025 | 221.00 | 229.90 | 215.66 | 219.51 | 219.51 | 1.23% | 8,728,767 |
| Oct 31, 2025 | 195.88 | 222.00 | 195.88 | 216.85 | 216.85 | 14.14% | 11,224,680 |
| Oct 30, 2025 | 182.45 | 194.88 | 182.45 | 189.98 | 189.98 | 2.47% | 5,897,514 |
| Oct 29, 2025 | 183.00 | 188.36 | 179.70 | 185.40 | 185.40 | 1.35% | 3,617,445 |
| Oct 28, 2025 | 177.32 | 194.85 | 177.32 | 182.93 | 182.93 | 3.16% | 6,985,497 |
| Oct 27, 2025 | 179.00 | 179.90 | 174.51 | 177.33 | 177.33 | -0.92% | 3,458,600 |
| Oct 24, 2025 | 173.88 | 182.12 | 173.57 | 178.97 | 178.97 | 2.83% | 4,285,824 |
| Oct 23, 2025 | 175.56 | 176.12 | 170.10 | 174.05 | 174.05 | -1.85% | 3,038,893 |
| Oct 22, 2025 | 172.06 | 179.10 | 169.85 | 177.33 | 177.33 | 2.95% | 4,831,711 |
| Oct 21, 2025 | 166.55 | 174.40 | 166.01 | 172.25 | 172.25 | 2.96% | 4,159,946 |
| Oct 20, 2025 | 172.00 | 174.97 | 164.19 | 167.29 | 167.29 | -1.13% | 4,766,787 |
| Oct 17, 2025 | 175.93 | 178.58 | 168.69 | 169.20 | 169.20 | -3.75% | 3,928,886 |
| Oct 16, 2025 | 168.39 | 178.20 | 166.80 | 175.80 | 175.80 | 4.10% | 6,093,861 |
| Oct 15, 2025 | 164.93 | 175.60 | 163.55 | 168.88 | 168.88 | 2.49% | 5,100,649 |
| Oct 14, 2025 | 163.00 | 167.97 | 160.26 | 164.77 | 164.77 | 1.92% | 4,106,859 |
| Oct 13, 2025 | 153.56 | 166.80 | 153.56 | 161.66 | 161.66 | -0.39% | 3,706,285 |
| Oct 10, 2025 | 165.00 | 165.68 | 160.25 | 162.29 | 162.29 | -2.70% | 3,463,549 |
| Oct 9, 2025 | 160.00 | 171.00 | 160.00 | 166.80 | 166.80 | 4.46% | 6,273,361 |
| Sep 30, 2025 | 150.51 | 163.03 | 150.00 | 159.68 | 159.68 | 6.64% | 7,947,002 |
| Sep 29, 2025 | 151.00 | 151.10 | 146.00 | 149.74 | 149.74 | -3.08% | 5,699,086 |
| Sep 26, 2025 | 165.80 | 168.42 | 153.11 | 154.50 | 154.50 | -10.10% | 9,957,550 |
| Sep 25, 2025 | 157.77 | 174.28 | 157.00 | 171.85 | 171.85 | 8.63% | 5,067,091 |
| Sep 24, 2025 | 152.26 | 158.30 | 152.07 | 158.20 | 158.20 | 2.79% | 1,368,734 |
| Sep 23, 2025 | 156.00 | 157.77 | 149.90 | 153.90 | 153.90 | -2.35% | 1,559,309 |
| Sep 22, 2025 | 157.00 | 159.56 | 155.00 | 157.60 | 157.60 | -0.11% | 1,105,871 |
| Sep 19, 2025 | 160.51 | 161.38 | 157.02 | 157.78 | 157.78 | -1.56% | 988,198 |