INESA Intelligent Tech

云赛智联 SH600602 Forward-adjusted MAIN R Margin-eligible · 2019-08-19

16.05 -0.16 (-0.99%)

Sectors

ThemeState-Owned Cloud -0.48% ThemeSecurity -0.69% ThemeFood Safety -0.01% IndustrySoftware Development -1.31%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

16.30

High

16.33

Low

16.02

Prev close

16.21

Amplitude

1.91%

Volume

9.9M

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

16.42

MA10

16.73

MA20

17.13

MA60

17.89

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	16.30	16.33	16.02	16.05	10M
2	2026-09-29	16.19	16.38	16.13	16.21	9M
3	2026-09-28	16.68	16.81	16.10	16.23	13M
4	2026-09-24	16.82	16.99	16.66	16.68	10M
5	2026-09-23	17.21	17.22	16.91	16.92	13M
6	2026-09-22	17.40	17.48	17.10	17.21	19M
7	2026-09-21	17.10	17.24	17.08	17.20	15M
8	2026-09-18	17.05	17.15	16.96	17.08	16M
9	2026-09-17	16.73	17.09	16.69	16.88	13M
10	2026-09-16	16.64	16.93	16.46	16.83	15M
11	2026-09-15	16.98	17.09	16.67	16.69	15M
12	2026-09-14	16.90	17.20	16.86	16.94	14M

52W

Data range

14.78 11.6% 25.76

High/low over the last 250 trading days, and where the price sits.

← Stocks