CNSIG Inner Mongolia Chemical Industry Co.,Ltd. (SHA:600328)
China · Delayed Price · Currency is CNY 9.12
+0.11 (1.22%)
At close: Jan 23, 2026
SHA:600328 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.01 | 9.25 | 8.94 | 9.12 | 9.12 | 1.22% | 38,274,920 |
| Jan 22, 2026 | 8.96 | 9.09 | 8.87 | 9.01 | 9.01 | 0.56% | 28,709,315 |
| Jan 21, 2026 | 8.91 | 9.12 | 8.83 | 8.96 | 8.96 | 0.56% | 43,183,940 |
| Jan 20, 2026 | 8.76 | 8.95 | 8.70 | 8.91 | 8.91 | 2.06% | 39,443,180 |
| Jan 19, 2026 | 8.32 | 8.82 | 8.29 | 8.73 | 8.73 | 4.80% | 46,626,020 |
| Jan 16, 2026 | 8.54 | 8.55 | 8.31 | 8.33 | 8.33 | -2.23% | 26,282,410 |
| Jan 15, 2026 | 8.42 | 8.62 | 8.42 | 8.52 | 8.52 | 0.24% | 19,848,190 |
| Jan 14, 2026 | 8.51 | 8.67 | 8.41 | 8.50 | 8.50 | -0.58% | 34,530,310 |
| Jan 13, 2026 | 8.55 | 8.68 | 8.41 | 8.55 | 8.55 | -0.12% | 32,303,640 |
| Jan 12, 2026 | 8.51 | 8.59 | 8.40 | 8.56 | 8.56 | 1.18% | 29,447,960 |
| Jan 9, 2026 | 8.50 | 8.55 | 8.41 | 8.46 | 8.46 | -0.70% | 21,444,040 |
| Jan 8, 2026 | 8.56 | 8.63 | 8.49 | 8.52 | 8.52 | -1.62% | 19,364,080 |
| Jan 7, 2026 | 8.56 | 8.85 | 8.55 | 8.66 | 8.66 | 1.29% | 33,886,516 |
| Jan 6, 2026 | 8.25 | 8.59 | 8.24 | 8.55 | 8.55 | 3.89% | 32,886,750 |
| Jan 5, 2026 | 8.25 | 8.31 | 8.18 | 8.23 | 8.23 | -0.12% | 16,253,810 |
| Dec 31, 2025 | 8.37 | 8.42 | 8.17 | 8.24 | 8.24 | -1.32% | 15,207,150 |
| Dec 30, 2025 | 8.30 | 8.46 | 8.16 | 8.35 | 8.35 | -0.12% | 23,522,970 |
| Dec 29, 2025 | 8.12 | 8.48 | 8.10 | 8.36 | 8.36 | 3.59% | 43,087,000 |
| Dec 26, 2025 | 8.02 | 8.10 | 8.01 | 8.07 | 8.07 | 0.37% | 14,754,200 |
| Dec 25, 2025 | 8.04 | 8.08 | 7.98 | 8.04 | 8.04 | -0.25% | 10,891,420 |
| Dec 24, 2025 | 8.01 | 8.07 | 7.95 | 8.06 | 8.06 | 0.62% | 10,666,770 |
| Dec 23, 2025 | 8.01 | 8.08 | 7.96 | 8.01 | 8.01 | 0.12% | 8,839,132 |
| Dec 22, 2025 | 8.04 | 8.10 | 8.00 | 8.00 | 8.00 | -0.62% | 10,742,460 |
| Dec 19, 2025 | 7.88 | 8.08 | 7.88 | 8.05 | 8.05 | 2.16% | 19,787,630 |
| Dec 18, 2025 | 7.85 | 8.05 | 7.80 | 7.88 | 7.88 | 0.64% | 16,837,650 |
| Dec 17, 2025 | 7.81 | 7.88 | 7.76 | 7.83 | 7.83 | - | 9,332,365 |
| Dec 16, 2025 | 7.93 | 7.94 | 7.75 | 7.83 | 7.83 | -1.01% | 12,123,580 |
| Dec 15, 2025 | 7.74 | 8.00 | 7.71 | 7.91 | 7.91 | 1.80% | 17,560,660 |
| Dec 12, 2025 | 7.84 | 7.87 | 7.74 | 7.77 | 7.77 | -0.26% | 14,777,300 |
| Dec 11, 2025 | 7.91 | 7.96 | 7.79 | 7.79 | 7.79 | -1.14% | 14,400,230 |
| Dec 10, 2025 | 7.87 | 7.92 | 7.82 | 7.88 | 7.88 | -0.25% | 13,146,450 |
| Dec 9, 2025 | 8.08 | 8.08 | 7.88 | 7.90 | 7.90 | -2.35% | 23,512,840 |
| Dec 8, 2025 | 8.24 | 8.26 | 8.06 | 8.09 | 8.09 | -1.82% | 23,266,830 |
| Dec 5, 2025 | 8.19 | 8.27 | 8.14 | 8.24 | 8.24 | 0.98% | 13,805,400 |
| Dec 4, 2025 | 8.29 | 8.35 | 8.06 | 8.16 | 8.16 | -2.04% | 25,168,499 |
| Dec 3, 2025 | 8.46 | 8.47 | 8.28 | 8.33 | 8.33 | -1.30% | 15,267,930 |
| Dec 2, 2025 | 8.42 | 8.47 | 8.36 | 8.44 | 8.44 | -0.47% | 11,375,530 |
| Dec 1, 2025 | 8.44 | 8.72 | 8.40 | 8.48 | 8.48 | 0.95% | 20,267,750 |
| Nov 28, 2025 | 8.33 | 8.50 | 8.28 | 8.40 | 8.40 | 0.72% | 14,778,020 |
| Nov 27, 2025 | 8.39 | 8.42 | 8.28 | 8.34 | 8.34 | -0.36% | 18,470,620 |
| Nov 26, 2025 | 8.29 | 8.63 | 8.23 | 8.37 | 8.37 | 0.97% | 30,588,530 |
| Nov 25, 2025 | 8.23 | 8.35 | 8.14 | 8.29 | 8.29 | 0.85% | 23,774,113 |
| Nov 24, 2025 | 8.33 | 8.37 | 8.18 | 8.22 | 8.22 | -0.72% | 25,499,960 |
| Nov 21, 2025 | 8.70 | 8.70 | 8.27 | 8.28 | 8.28 | -6.12% | 54,495,570 |
| Nov 20, 2025 | 8.99 | 9.34 | 8.80 | 8.82 | 8.82 | -2.11% | 68,980,300 |
| Nov 19, 2025 | 8.66 | 9.05 | 8.66 | 9.01 | 9.01 | 3.33% | 49,420,870 |
| Nov 18, 2025 | 8.94 | 9.04 | 8.68 | 8.72 | 8.72 | -2.02% | 34,052,860 |
| Nov 17, 2025 | 8.78 | 9.10 | 8.68 | 8.90 | 8.90 | 1.14% | 45,586,860 |
| Nov 14, 2025 | 8.73 | 8.96 | 8.72 | 8.80 | 8.80 | -0.68% | 35,348,150 |
| Nov 13, 2025 | 8.67 | 9.01 | 8.63 | 8.86 | 8.86 | 2.55% | 51,448,560 |