Insigma Technology
浙大网新 SH600797 Forward-adjusted MAIN R Margin-eligible · 2013-09-16
6.45
-0.04
(-0.62%)
Sectors
ThemeChatGPT
-1.30%
ThemeFacial Recognition
-0.80%
ThemeHuawei Kunpeng
-1.21%
ThemeDomestic OS
-1.00%
ThemeData Security
-1.23%
ThemeMobile Payment
-0.36%
ThemeCybersecurity
-0.99%
ThemeOnline Games
-0.56%
ThemeVirtual Power Plants
-0.09%
ThemeYangtze Delta Integration
-0.52%
ThemeHigh-speed Rail
-0.27%
IndustryIT Services
-0.99%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.51
High
6.53
Low
6.42
Prev close
6.49
Amplitude
1.69%
Volume
7.5M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.50
MA10
6.57
MA20
6.70
MA60
6.82
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.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.51 | 6.53 | 6.42 | 6.45 | 8M |
| 2 | 2026-09-29 | 6.40 | 6.54 | 6.38 | 6.49 | 8M |
| 3 | 2026-09-28 | 6.53 | 6.57 | 6.37 | 6.42 | 10M |
| 4 | 2026-09-24 | 6.61 | 6.64 | 6.50 | 6.51 | 9M |
| 5 | 2026-09-23 | 6.78 | 6.78 | 6.61 | 6.62 | 11M |
| 6 | 2026-09-22 | 6.74 | 6.84 | 6.71 | 6.77 | 18M |
| 7 | 2026-09-21 | 6.61 | 6.72 | 6.61 | 6.72 | 13M |
| 8 | 2026-09-18 | 6.57 | 6.65 | 6.57 | 6.61 | 10M |
| 9 | 2026-09-17 | 6.55 | 6.63 | 6.51 | 6.53 | 10M |
| 10 | 2026-09-16 | 6.62 | 6.64 | 6.52 | 6.60 | 12M |
| 11 | 2026-09-15 | 6.73 | 6.78 | 6.60 | 6.60 | 10M |
| 12 | 2026-09-14 | 6.67 | 6.82 | 6.66 | 6.70 | 10M |
52W
Data range
6.01
6.6%
12.65
High/low over the last 250 trading days, and where the price sits.
← Stocks