Ingenic Semiconductor Co.,Ltd. (300223.SZ)

CNY 65.46

(0.17%)

Historical Prices

Date Open High Low Close Volume
01 Feb, 2024 47.55 49.15 46.93 48.29 6.3 Million
31 Jan, 2024 49.0 49.75 47.51 47.55 6.64 Million
30 Jan, 2024 51.01 51.68 49.29 49.35 6.41 Million
29 Jan, 2024 51.79 53.35 51.2 51.21 9.36 Million
26 Jan, 2024 52.71 52.87 50.97 51.09 7.29 Million
25 Jan, 2024 51.96 53.22 51.25 53.19 7.67 Million
24 Jan, 2024 52.59 52.59 49.79 51.93 10.13 Million
23 Jan, 2024 52.0 52.98 51.48 52.15 6.29 Million
22 Jan, 2024 54.15 54.5 51.6 52.21 7.73 Million
19 Jan, 2024 54.48 55.35 54.13 54.35 5.89 Million