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

CNY 67.85

(1.63%)

Historical Prices

Date Open High Low Close Volume
20 Feb, 2025 77.48 78.88 76.53 77.1 20.79 Million
19 Feb, 2025 74.56 77.66 74.56 77.48 26.5 Million
18 Feb, 2025 80.25 80.25 74.22 74.58 38.25 Million
17 Feb, 2025 78.5 82.43 76.54 81.2 35.94 Million
14 Feb, 2025 77.5 79.08 75.56 78.28 24.73 Million
13 Feb, 2025 79.0 81.85 78.41 78.88 37.96 Million
12 Feb, 2025 75.19 80.04 74.31 80.02 38.5 Million
11 Feb, 2025 77.1 80.0 76.0 76.19 28.44 Million
10 Feb, 2025 77.23 80.39 76.63 78.39 34.22 Million
07 Feb, 2025 77.5 78.91 75.01 77.08 40.3 Million