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

CNY 74.75

(1.7%)

Historical Prices

Date Open High Low Close Volume
17 Oct, 2024 66.4 66.54 64.0 64.01 13.49 Million
16 Oct, 2024 64.01 66.26 63.56 64.7 13.11 Million
15 Oct, 2024 67.4 70.36 66.01 66.12 21.63 Million
14 Oct, 2024 66.01 68.45 62.86 67.98 23.83 Million
11 Oct, 2024 70.08 73.8 64.88 66.02 23.45 Million
10 Oct, 2024 78.6 79.68 70.64 72.9 31.83 Million
09 Oct, 2024 76.0 89.14 73.0 78.65 53.91 Million
08 Oct, 2024 77.9 77.9 74.01 77.9 27.54 Million
30 Sep, 2024 58.72 65.0 56.77 64.92 25.53 Million
27 Sep, 2024 49.58 55.0 49.58 54.18 15.55 Million