Shanghai - Delayed Quote
CNY
Intsig Information Co., Ltd. (688615.SS)
98.70
+7.51
(+8.24%)
As of 11:29:57 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
91.99
99.11
90.69
96.68
96.68
4,351,350
Oct 30, 2026
92.90
98.68
91.00
91.19
91.19
6,589,606
Oct 29, 2026
92.30
94.47
91.50
91.56
91.56
3,597,002
Oct 28, 2026
93.49
95.56
92.00
93.28
93.28
4,276,246
Oct 27, 2026
96.30
97.32
92.50
92.56
92.56
4,788,434
Oct 26, 2026
93.80
99.48
92.91
96.48
96.48
7,064,049
Oct 23, 2026
88.57
95.98
87.60
95.02
95.02
6,073,808
Oct 22, 2026
92.95
93.58
89.65
89.65
89.65
3,264,867
Oct 21, 2026
90.97
95.20
89.60
93.00
93.00
6,401,240
Oct 20, 2026
83.50
91.34
82.61
91.12
91.12
7,511,598
Oct 19, 2026
79.28
84.46
78.88
84.15
84.15
5,022,869
Oct 16, 2026
82.12
83.70
78.61
79.45
79.45
3,505,712
Oct 15, 2026
81.28
83.67
80.20
80.99
80.99
3,415,884
Oct 14, 2026
84.30
84.31
82.46
82.60
82.60
2,434,445
Oct 13, 2026
82.90
85.34
81.29
84.31
84.31
3,300,817
Oct 12, 2026
83.00
84.86
82.28
84.17
84.17
3,963,829
Oct 9, 2026
79.00
83.88
78.01
83.52
83.52
4,756,243
Oct 8, 2026
83.12
83.22
79.00
79.26
79.26
3,644,148
Sep 30, 2026
85.35
85.35
83.15
83.21
83.21
2,673,855
Sep 29, 2026
82.70
85.78
82.70
84.62
84.62
3,409,339
Sep 28, 2026
87.00
87.35
82.58
83.41
83.41
4,858,084
Sep 24, 2026
90.50
91.91
87.08
87.11
87.11
4,127,220
Sep 23, 2026
93.95
94.35
90.58
90.74
90.74
4,920,724
Sep 22, 2026
86.46
95.25
86.46
93.49
93.49
10,411,853
Sep 21, 2026
87.30
89.22
85.58
85.94
85.94
5,392,121
Sep 18, 2026
90.00
90.00
86.33
87.20
87.20
5,941,892
Sep 17, 2026
89.58
90.93
88.30
88.32
88.32
2,259,152
Sep 16, 2026
88.71
90.68
87.62
89.90
89.90
2,501,999
Sep 15, 2026
89.72
93.20
88.60
89.48
89.48
3,106,102
Sep 14, 2026
87.43
88.45
86.50
88.19
88.19
2,565,288
Sep 11, 2026
89.00
89.33
86.02
86.79
86.79
2,822,445
Sep 10, 2026
89.90
90.40
88.81
89.20
89.20
2,138,320
Sep 9, 2026
92.10
92.94
89.90
90.50
90.50
2,661,992
Sep 8, 2026
95.60
95.60
92.27
92.55
92.55
2,999,997
Sep 7, 2026
95.00
96.28
93.37
94.88
94.88
3,296,356
Sep 4, 2026
96.96
99.00
95.01
95.57
95.57
4,742,634
Sep 3, 2026
96.80
98.00
94.20
95.92
95.92
3,256,371
Sep 2, 2026
97.00
97.00
95.08
96.00
96.00
3,197,968
Sep 1, 2026
99.61
101.03
96.20
98.37
98.37
5,045,755
Aug 31, 2026
94.00
100.68
93.61
99.95
99.95
5,864,973
Aug 28, 2026
98.00
99.35
94.60
96.00
96.00
7,230,923
Aug 27, 2026
92.27
94.78
91.36
94.60
94.60
4,352,690
Aug 26, 2026
92.02
93.50
90.53
92.08
92.08
4,302,947
Aug 25, 2026
88.67
92.80
86.10
92.77
92.77
6,441,485
Aug 24, 2026
93.02
93.30
88.44
89.73
89.73
6,601,849
Aug 21, 2026
96.79
97.20
93.01
93.94
93.94
6,475,269
Aug 20, 2026
107.85
108.00
96.30
96.79
96.79
11,493,144
Aug 19, 2026
116.72
117.98
111.14
111.45
111.45
5,881,064
Aug 18, 2026
120.34
120.49
116.20
118.63
118.63
5,930,343
Aug 17, 2026
121.00
122.00
117.38
120.71
120.71
6,580,665
Aug 14, 2026
118.59
123.80
115.18
121.95
121.95
9,363,082
Aug 13, 2026
120.46
125.49
118.12
118.25
118.25
7,770,630
Aug 12, 2026
124.98
125.98
120.18
120.98
120.98
7,126,855
Aug 11, 2026
123.55
126.78
119.50
122.88
122.88
8,594,402
Aug 10, 2026
120.00
122.88
119.33
121.67
121.67
5,759,156
Aug 7, 2026
119.18
122.46
116.72
121.32
121.32
8,368,256
Aug 6, 2026
120.00
124.88
119.19
121.56
121.56
9,361,337
Aug 5, 2026
118.80
125.50
115.88
122.80
122.80
10,421,100
Aug 4, 2026
115.77
118.18
114.10
116.28
116.28
7,871,769
Aug 3, 2026
113.70
118.28
110.80
114.10
114.10
10,061,442
Jul 31, 2026
100.00
119.55
100.00
114.88
114.88
13,023,057
Jul 30, 2026
96.00
104.50
95.00
101.51
101.51
7,896,653
Jul 29, 2026
96.00
97.31
91.88
96.40
96.40
4,772,523
Jul 28, 2026
92.25
97.97
92.25
94.90
94.90
5,386,752
Jul 27, 2026
90.63
93.18
88.86
93.03
93.03
3,336,772
Jul 24, 2026
92.20
93.45
90.70
91.02
91.02
3,500,699
Jul 23, 2026
95.32
95.81
92.70
93.73
93.73
3,899,992
Jul 22, 2026
99.39
100.36
95.77
95.80
95.80
4,500,828
Jul 21, 2026
98.70
100.76
95.70
100.30
100.30
4,572,819
Jul 20, 2026
96.68
99.48
94.30
97.72
97.72
5,798,556
Jul 17, 2026
106.15
107.68
95.60
95.70
95.70
6,470,114
Jul 16, 2026
106.00
109.75
104.38
106.35
106.35
4,176,672
Jul 15, 2026
106.95
111.24
105.98
106.70
106.70
4,416,885
Jul 14, 2026
108.84
110.18
101.57
107.21
107.21
4,542,988
Jul 13, 2026
112.13
115.00
107.20
108.63
108.63
4,364,273
Jul 10, 2026
112.00
120.50
111.60
114.64
114.64
6,172,721
Jul 9, 2026
104.38
114.70
103.21
113.85
113.85
7,022,770
Jul 8, 2026
102.55
107.96
101.06
107.17
107.17
5,010,036
Jul 7, 2026
105.90
105.90
101.77
102.49
102.49
2,966,666
Jul 6, 2026
109.15
109.69
104.70
105.50
105.50
4,163,026
Jul 3, 2026
111.00
112.48
108.91
109.50
109.50
4,489,290
Jul 2, 2026
116.98
117.56
111.51
111.82
111.82
4,936,345
Jul 1, 2026
114.02
117.99
114.02
115.18
115.18
4,675,891
Jun 30, 2026
108.72
114.87
108.05
113.10
113.10
3,905,796
Jun 29, 2026
108.00
111.50
106.97
108.72
108.72
4,499,287
Jun 26, 2026
114.23
115.42
107.92
108.00
108.00
5,444,619
Jun 25, 2026
117.08
119.86
114.50
115.41
115.41
4,459,594
Jun 24, 2026
117.40
120.60
114.50
119.11
119.11
4,484,807
Jun 23, 2026
121.90
122.46
117.12
117.96
117.96
3,775,450
Jun 22, 2026
121.86
123.88
116.72
122.99
122.99
4,980,991
Jun 18, 2026
118.21
125.00
118.21
122.83
122.83
4,177,130
Jun 17, 2026
118.64
120.21
117.80
119.90
119.90
3,137,422
Jun 16, 2026
119.89
120.69
117.80
119.40
119.40
3,356,773
Jun 15, 2026
116.60
120.47
116.60
120.25
120.25
4,091,992
Jun 12, 2026
114.38
117.50
113.84
116.40
116.40
5,124,133
Jun 11, 2026
117.01
119.12
112.50
113.22
113.22
4,414,228
Jun 10, 2026
123.00
124.50
118.07
118.77
118.77
4,125,029
Jun 9, 2026
125.57
127.46
123.60
125.25
125.25
3,936,463
Jun 8, 2026
120.00
128.00
118.00
123.31
123.31
4,229,132
Jun 5, 2026
127.30
128.90
123.51
124.91
124.91
4,051,444
Jun 4, 2026
129.29
129.71
124.22
127.40
127.40
5,932,730
Jun 3, 2026
134.71
135.99
130.51
132.05
132.05
5,940,873
Jun 2, 2026
143.00
143.30
135.65
136.76
136.76
7,515,886
Jun 1, 2026
127.51
142.95
127.51
136.62
136.62
11,135,989
May 29, 2026
132.65
136.50
126.61
127.81
127.81
6,572,994
May 28, 2026
130.24
131.36
126.10
130.31
130.31
4,160,714
May 27, 2026
135.00
136.36
129.66
130.34
130.34
4,988,800
May 26, 2026
137.66
138.50
131.80
135.38
135.38
7,046,275
May 25, 2026
142.10
144.45
137.29
139.01
139.01
5,267,029
May 22, 2026
139.94
142.69
137.06
141.57
141.57
4,738,032
May 21, 2026
147.15
148.99
137.00
138.50
138.50
7,402,068
May 20, 2026
149.00
149.82
144.80
146.00
146.00
5,692,636
May 19, 2026
145.45
149.94
143.99
149.86
149.86
6,860,162
May 18, 2026
139.30
146.80
138.80
145.69
145.69
6,850,643
May 15, 2026
139.60
145.30
139.10
141.10
141.10
6,002,761
May 14, 2026
145.92
148.48
139.18
139.18
139.18
5,448,783
May 13, 2026
142.75
146.93
139.63
145.39
145.39
5,756,147
May 12, 2026
148.45
149.16
142.36
142.74
142.74
7,632,501
May 11, 2026
147.47
150.68
145.01
149.99
149.99
8,204,559
May 8, 2026
152.40
158.00
146.60
147.47
147.47
9,929,354
May 7, 2026
147.99
149.88
145.36
148.41
148.41
7,127,939
May 6, 2026
138.00
149.98
137.97
146.50
146.50
10,867,785
Apr 30, 2026
132.00
138.35
130.50
137.10
137.10
8,214,764
Apr 29, 2026
121.50
132.17
121.33
130.04
130.04
6,244,697
Apr 28, 2026
126.00
127.20
122.03
122.49
122.49
4,201,325
Apr 27, 2026
1.17857
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
127.00
129.32
123.60
128.00
128.00
3,803,425
Apr 27, 2026
1.4:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
130.00
130.71
125.79
128.67
127.49
5,014,962
Apr 23, 2026
136.00
136.06
128.75
131.15
129.95
6,441,142
Apr 22, 2026
137.86
139.28
134.29
135.21
133.97
7,467,527
Apr 21, 2026
135.47
140.71
134.41
138.58
137.31
8,905,874
Apr 20, 2026
132.77
135.49
130.71
134.41
133.18
7,978,552
Apr 17, 2026
131.43
134.75
131.20
132.82
131.60
6,864,295
Apr 16, 2026
129.50
134.26
128.59
133.72
132.50
9,200,997
Apr 15, 2026
130.71
131.46
126.79
127.64
126.47
6,651,055
Apr 14, 2026
126.34
131.07
126.34
129.29
128.10
8,236,354
Apr 13, 2026
123.74
124.44
122.14
122.50
121.38
3,378,891
Apr 10, 2026
125.06
127.39
124.86
125.09
123.94
4,635,244
Apr 9, 2026
126.06
126.57
123.97
124.76
123.62
4,032,691
Apr 8, 2026
121.43
128.61
121.43
128.28
127.10
6,338,697
Apr 7, 2026
117.99
119.86
117.15
118.29
117.21
2,174,216
Apr 3, 2026
120.23
120.71
117.50
117.79
116.71
2,140,891
Apr 2, 2026
125.00
125.00
118.95
119.92
118.82
3,764,271
Apr 1, 2026
123.89
125.89
122.77
125.00
123.86
3,609,285
Mar 31, 2026
122.13
124.62
120.93
121.29
120.17
2,756,660
Mar 30, 2026
121.43
123.44
120.59
122.34
121.22
2,232,932
Mar 27, 2026
120.16
124.39
120.08
123.71
122.58
2,596,724
Mar 26, 2026
124.43
125.43
121.20
122.08
120.96
2,939,181
Mar 25, 2026
123.57
126.40
122.36
124.91
123.77
3,261,676
Mar 24, 2026
123.43
124.64
120.31
122.36
121.24
3,243,038
Mar 23, 2026
124.62
126.64
119.51
120.71
119.61
4,776,067
Mar 20, 2026
131.48
132.36
126.17
126.52
125.36
4,199,122
Mar 19, 2026
134.05
134.59
130.14
130.82
129.62
4,204,463
Mar 18, 2026
133.57
137.49
133.54
136.27
135.02
3,730,645
Mar 17, 2026
135.87
138.11
132.89
133.14
131.92
3,497,816
Mar 16, 2026
135.27
135.27
131.29
134.64
133.41
3,302,945
Mar 13, 2026
136.28
137.13
134.86
135.02
133.78
2,874,020
Mar 12, 2026
139.29
140.86
135.74
137.11
135.85
2,983,927
Mar 11, 2026
142.78
143.05
138.94
139.14
137.87
3,386,941
Mar 10, 2026
143.84
146.74
141.81
143.06
141.75
4,143,311
Mar 9, 2026
139.29
142.50
136.19
141.43
140.13
3,625,288
Mar 6, 2026
141.29
143.56
140.56
141.88
140.58
2,934,709
Mar 5, 2026
144.66
146.07
139.29
141.25
139.96
3,004,538
Mar 4, 2026
145.41
146.64
140.74
141.84
140.54
4,439,184
Mar 3, 2026
155.67
156.69
145.00
145.56
144.22
4,679,508
Mar 2, 2026
157.14
161.43
154.43
155.12
153.70
4,642,947
Feb 27, 2026
160.72
164.20
158.97
161.05
159.57
3,730,095
Feb 26, 2026
162.86
163.86
159.87
160.79
159.31
3,789,605
Feb 25, 2026
160.47
163.33
158.50
161.43
159.95
5,361,493
Feb 24, 2026
171.43
173.00
157.64
157.87
156.43
7,614,371
Feb 13, 2026
175.57
177.50
170.84
171.23
169.66
3,797,029
Feb 12, 2026
176.46
178.47
173.23
176.35
174.73
3,495,041
Feb 11, 2026
176.38
178.76
175.04
175.87
174.26
3,082,563
Feb 10, 2026
177.26
179.99
173.58
177.14
175.52
4,787,029
Feb 9, 2026
176.52
178.54
172.14
176.54
174.93
4,171,067
Feb 6, 2026
173.57
177.42
170.81
173.74
172.14
3,301,417
Feb 5, 2026
176.43
181.06
174.36
175.16
173.55
3,878,137
Feb 4, 2026
189.04
190.63
177.86
178.79
177.15
7,324,401
Feb 3, 2026
192.87
194.81
187.16
191.64
189.89
5,302,180
Feb 2, 2026
198.56
202.80
190.29
191.24
189.48
4,546,830
Jan 30, 2026
203.57
207.74
196.25
199.29
197.46
5,539,644
Jan 29, 2026
204.21
221.41
202.24
207.00
205.10
6,148,608
Jan 28, 2026
216.21
216.21
205.00
206.37
204.48
4,993,788
Jan 27, 2026
211.79
220.68
209.34
215.63
213.65
5,321,486
Jan 26, 2026
220.80
224.89
207.15
211.47
209.53
6,067,265
Jan 23, 2026
211.76
224.99
211.76
218.89
216.88
6,502,917
Jan 22, 2026
213.08
217.30
208.84
211.76
209.82
4,321,569
Jan 21, 2026
214.29
218.55
209.29
212.91
210.96
5,594,185
Jan 20, 2026
223.84
224.98
212.27
215.72
213.75
6,146,138
Jan 19, 2026
230.34
233.56
216.41
217.31
215.32
10,965,661
Jan 16, 2026
231.75
245.24
225.00
232.71
230.58
9,675,057
Jan 15, 2026
223.13
240.98
223.13
236.57
234.40
10,567,491
Jan 14, 2026
232.43
263.34
225.01
227.85
225.76
16,060,216
Jan 13, 2026
236.43
246.42
221.36
228.77
226.68
15,327,806
Jan 12, 2026
207.86
221.24
196.43
220.00
217.98
11,995,810
Jan 9, 2026
177.08
191.86
177.07
188.87
187.14
7,483,586
Jan 8, 2026
175.00
180.69
169.54
178.69
177.05
5,490,167
Jan 7, 2026
174.29
181.26
171.91
176.31
174.70
3,803,304
Jan 6, 2026
174.92
177.85
170.57
176.15
174.54
4,896,308
Jan 5, 2026
164.22
178.49
163.49
175.86
174.25
7,939,300
Dec 31, 2025
148.57
166.97
147.38
162.56
161.07
5,543,911
Dec 30, 2025
154.42
159.36
145.26
150.74
149.36
4,086,839
Dec 29, 2025
152.59
155.72
150.71
153.65
152.24
2,317,775
Dec 26, 2025
153.23
156.07
151.98
153.63
152.22
1,839,429
Dec 25, 2025
152.81
156.29
150.20
153.51
152.11
2,270,951
Dec 24, 2025
152.14
154.11
150.04
152.81
151.41
1,972,093
Dec 23, 2025
156.13
157.29
151.50
152.56
151.17
2,121,956
Dec 22, 2025
155.36
157.57
152.54
154.13
152.72
2,251,564
Dec 19, 2025
159.49
159.98
155.74
156.96
155.52
2,107,936
Dec 18, 2025
159.29
162.57
158.11
159.49
158.02
2,787,818
Dec 17, 2025
153.93
162.86
152.50
162.17
160.69
4,533,523
Dec 16, 2025
153.64
156.83
150.94
154.64
153.23
3,275,932
Dec 15, 2025
153.68
156.43
151.54
152.57
151.17
4,106,817
Dec 12, 2025
139.34
159.64
139.34
158.57
157.12
12,016,838
Dec 11, 2025
142.86
142.86
138.36
139.34
138.07
2,876,193
Dec 10, 2025
137.14
143.16
133.57
143.07
141.76
3,743,863
Dec 9, 2025
140.71
141.00
137.86
138.07
136.81
2,391,433
Dec 8, 2025
140.36
142.51
138.72
140.84
139.55
2,174,995
Dec 5, 2025
144.71
145.94
138.41
139.40
138.12
3,913,145
Dec 4, 2025
144.37
146.41
140.71
144.71
143.39
2,224,163
Dec 3, 2025
146.94
147.84
144.29
144.64
143.32
2,097,144
Dec 2, 2025
150.00
150.87
145.57
147.14
145.80
2,054,682
Dec 1, 2025
147.89
151.99
146.44
150.71
149.33
3,635,441
Nov 28, 2025
148.57
148.72
144.01
147.92
146.57
3,251,431
Nov 27, 2025
150.41
152.27
147.14
148.26
146.90
2,643,027
Nov 26, 2025
147.86
152.38
147.50
150.47
149.09
3,362,620
Nov 25, 2025
149.24
154.63
147.70
148.41
147.05
5,284,913
Nov 24, 2025
141.61
151.24
137.94
149.20
147.83
5,720,471
Nov 21, 2025
139.51
143.86
136.43
139.29
138.01
3,321,806
Nov 20, 2025
143.43
145.71
137.86
142.07
140.77
4,031,729
Nov 19, 2025
147.77
151.13
143.79
143.93
142.61
3,765,510
Nov 18, 2025
144.29
153.57
143.83
148.21
146.86
5,380,268
Nov 17, 2025
144.14
150.71
142.86
146.43
145.09
4,451,949
Nov 14, 2025
145.90
148.21
142.86
145.00
143.67
3,744,847
Nov 13, 2025
145.48
154.64
145.29
148.96
147.59
5,591,976
Nov 12, 2025
142.86
145.50
141.21
144.57
143.25
2,905,649
Nov 11, 2025
145.00
148.57
142.29
143.22
141.91
5,145,180
Nov 10, 2025
150.02
153.57
144.07
145.76
144.43
6,801,842
Nov 7, 2025
153.61
158.23
151.11
152.12
150.73
4,391,979
Nov 6, 2025
154.31
156.47
149.41
155.51
154.09
6,145,260
Nov 5, 2025
154.29
157.59
147.27
157.50
156.06
8,307,073
Nov 4, 2025
151.36
160.71
150.53
160.71
159.24
9,452,017
Nov 3, 2025
157.86
164.21
154.04
156.79
155.36
12,220,273
