Intchains Group Limited - American Depositary Shares (NQ: ICG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	7.800	7.800	7.470	7.670	15,327	-0.04(-0.52%)
Sep 18, 2024	7.690	7.800	7.530	7.710	15,755	-0.03(-0.39%)
Sep 17, 2024	7.670	7.960	7.560	7.740	19,233	+0.03(+0.39%)
Sep 16, 2024	7.690	7.755	7.260	7.710	16,388	-0.02(-0.26%)
Sep 13, 2024	7.570	7.940	7.540	7.730	16,983	+0.17(+2.25%)
Sep 12, 2024	7.510	7.690	7.510	7.560	15,389	+0.01(+0.13%)
Sep 11, 2024	7.180	7.961	7.180	7.550	17,381	+0.51(+7.24%)
Sep 10, 2024	6.700	7.090	6.520	7.040	15,517	+0.31(+4.61%)
Sep 09, 2024	7.010	7.140	6.650	6.730	15,349	+0.34(+5.29%)
Sep 06, 2024	6.860	6.890	5.842	6.392	8,227	-0.42(-6.14%)
Sep 05, 2024	7.300	7.300	6.500	6.810	21,290	-0.28(-3.95%)
Sep 04, 2024	7.770	7.770	7.000	7.090	28,418	-0.80(-10.14%)
Sep 03, 2024	8.000	8.200	7.550	7.890	49,810	+0.57(+7.79%)
Aug 30, 2024	5.750	8.300	5.750	7.320	222,815	+1.63(+28.64%)
Aug 29, 2024	5.730	5.730	5.590	5.690	10,442	+0.07(+1.25%)
Aug 28, 2024	5.690	5.860	5.620	5.620	15,522	-0.08(-1.49%)
Aug 27, 2024	5.720	5.870	5.520	5.705	15,488	-0.01(-0.26%)
Aug 26, 2024	5.750	5.870	5.620	5.720	15,686	+0.01(+0.18%)
Aug 23, 2024	5.700	5.890	5.700	5.710	17,577	-0.02(-0.35%)
Aug 22, 2024	5.795	5.795	5.650	5.730	15,585	+0.11(+1.96%)
Aug 21, 2024	5.620	5.730	5.620	5.620	10,548	-0.03(-0.53%)
Aug 20, 2024	6.030	6.100	5.650	5.650	23,347	-0.19(-3.26%)
Aug 19, 2024	6.010	6.150	5.760	5.840	25,280	-0.16(-2.67%)
Aug 16, 2024	8.000	8.000	5.740	6.000	61,857	+0.26(+4.53%)
Aug 15, 2024	5.450	5.740	5.390	5.740	24,851	+0.31(+5.71%)
Aug 14, 2024	5.610	5.800	5.430	5.430	21,881	-0.27(-4.74%)
Aug 13, 2024	5.600	5.848	5.600	5.700	21,176	+0.20(+3.64%)
Aug 12, 2024	5.500	5.760	5.500	5.500	10,886	-0.03(-0.54%)
Aug 09, 2024	5.660	6.140	5.530	5.530	20,678	-0.24(-4.16%)
Aug 08, 2024	5.920	6.545	5.620	5.770	43,084	-0.19(-3.19%)
Aug 07, 2024	5.980	6.310	5.845	5.960	20,181	+0.02(+0.34%)
Aug 06, 2024	5.820	6.185	5.695	5.940	20,330	+0.08(+1.28%)
Aug 05, 2024	6.300	6.300	5.820	5.865	8,337	-0.56(-8.79%)
Aug 02, 2024	7.400	7.640	6.430	6.430	21,510	-0.91(-12.40%)
Aug 01, 2024	7.430	7.670	7.265	7.340	30,745	+0.15(+2.09%)
Jul 31, 2024	7.400	7.500	7.150	7.190	25,404	-0.18(-2.44%)
Jul 30, 2024	7.550	7.600	7.110	7.370	30,176	-0.05(-0.67%)
Jul 29, 2024	7.600	7.730	7.420	7.420	22,211	-0.17(-2.24%)
Jul 26, 2024	7.430	7.785	7.410	7.590	20,708	+0.08(+1.07%)
Jul 25, 2024	7.900	7.900	7.460	7.510	20,380	-0.12(-1.51%)
Jul 24, 2024	7.960	8.020	7.610	7.625	21,734	-0.33(-4.09%)
Jul 23, 2024	7.980	7.980	7.900	7.950	20,012	-0.04(-0.50%)
Jul 22, 2024	8.000	8.010	7.950	7.990	20,147	-0.01(-0.12%)
Jul 19, 2024	8.260	8.310	8.000	8.000	30,974	-0.25(-3.03%)
Jul 18, 2024	8.730	9.030	8.250	8.250	30,227	-0.45(-5.17%)
Jul 17, 2024	8.228	8.790	8.228	8.700	30,421	+0.47(+5.71%)
Jul 16, 2024	7.550	8.230	7.455	8.230	30,695	+0.68(+9.01%)
Jul 15, 2024	7.470	7.640	7.380	7.550	46,910	+0.05(+0.70%)
Jul 12, 2024	7.470	7.735	7.430	7.497	32,682	-0.12(-1.61%)
Jul 11, 2024	7.600	7.720	7.395	7.620	31,115	+0.04(+0.53%)
Jul 10, 2024	7.780	7.880	7.470	7.580	35,139	-0.21(-2.70%)
Jul 09, 2024	7.700	7.845	7.660	7.790	34,018	-0.01(-0.13%)
Jul 08, 2024	7.850	7.850	7.670	7.800	33,726	-0.16(-2.01%)
Jul 05, 2024	7.960	8.000	7.700	7.960	45,845	+0.00(+0.00%)
Jul 03, 2024	7.750	8.080	7.750	7.960	40,831	+0.05(+0.70%)
Jul 02, 2024	7.900	8.060	7.900	7.905	52,008	+0.03(+0.32%)