CNSIG Inner Mongolia Chemical Industry Co.,Ltd. (SHA:600328)
China · Delayed Price · Currency is CNY 7.75
-0.09 (-1.15%)
Oct 17, 2025, 2:45 PM CST
SHA:600328 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 7.94 | 7.95 | 7.80 | 7.84 | 7.84 | -1.13% | 13,077,072 |
| Oct 15, 2025 | 7.91 | 8.02 | 7.90 | 7.93 | 7.93 | - | 16,442,426 |
| Oct 14, 2025 | 8.00 | 8.07 | 7.90 | 7.93 | 7.93 | -1.00% | 17,463,974 |
| Oct 13, 2025 | 7.75 | 8.02 | 7.72 | 8.01 | 8.01 | -0.99% | 20,027,550 |
| Oct 10, 2025 | 8.00 | 8.13 | 7.96 | 8.09 | 8.09 | 1.00% | 24,206,852 |
| Oct 9, 2025 | 7.82 | 8.03 | 7.80 | 8.01 | 8.01 | 3.09% | 25,754,927 |
| Sep 30, 2025 | 7.75 | 7.80 | 7.70 | 7.77 | 7.77 | 0.26% | 9,959,901 |
| Sep 29, 2025 | 7.67 | 7.77 | 7.57 | 7.75 | 7.75 | 1.17% | 12,081,429 |
| Sep 26, 2025 | 7.64 | 7.70 | 7.60 | 7.66 | 7.66 | - | 8,021,733 |
| Sep 25, 2025 | 7.68 | 7.69 | 7.57 | 7.66 | 7.66 | 0.13% | 9,425,535 |
| Sep 24, 2025 | 7.57 | 7.66 | 7.52 | 7.65 | 7.65 | 1.19% | 9,456,617 |
| Sep 23, 2025 | 7.67 | 7.67 | 7.47 | 7.56 | 7.56 | -1.69% | 15,509,548 |
| Sep 22, 2025 | 7.79 | 7.79 | 7.63 | 7.69 | 7.69 | -1.16% | 14,834,190 |
| Sep 19, 2025 | 7.75 | 7.90 | 7.73 | 7.78 | 7.78 | 0.13% | 13,621,636 |
| Sep 18, 2025 | 7.92 | 7.94 | 7.72 | 7.77 | 7.77 | -1.89% | 21,699,226 |
| Sep 17, 2025 | 7.95 | 7.97 | 7.89 | 7.92 | 7.92 | -0.13% | 16,252,515 |
| Sep 16, 2025 | 8.02 | 8.06 | 7.84 | 7.93 | 7.93 | 0.63% | 23,040,514 |
| Sep 15, 2025 | 7.99 | 8.04 | 7.86 | 7.88 | 7.88 | -1.01% | 17,247,799 |
| Sep 12, 2025 | 7.96 | 8.06 | 7.88 | 7.96 | 7.96 | - | 24,722,919 |
| Sep 11, 2025 | 7.99 | 7.99 | 7.89 | 7.96 | 7.96 | -0.50% | 22,074,388 |
| Sep 10, 2025 | 8.13 | 8.14 | 7.94 | 8.00 | 8.00 | -1.84% | 19,957,168 |
| Sep 9, 2025 | 8.17 | 8.24 | 8.10 | 8.15 | 8.15 | -0.12% | 19,620,800 |
| Sep 8, 2025 | 7.98 | 8.22 | 7.91 | 8.16 | 8.16 | 2.26% | 25,238,968 |
| Sep 5, 2025 | 7.75 | 7.99 | 7.74 | 7.98 | 7.98 | 2.97% | 16,516,626 |
| Sep 4, 2025 | 7.74 | 7.82 | 7.64 | 7.75 | 7.75 | -0.39% | 14,245,071 |
| Sep 3, 2025 | 7.97 | 7.99 | 7.75 | 7.78 | 7.78 | -2.14% | 17,281,987 |
| Sep 2, 2025 | 8.11 | 8.11 | 7.91 | 7.95 | 7.95 | -1.97% | 18,245,152 |
| Sep 1, 2025 | 8.14 | 8.18 | 8.05 | 8.11 | 8.11 | -0.49% | 18,103,223 |
| Aug 29, 2025 | 8.14 | 8.22 | 8.10 | 8.15 | 8.15 | 0.37% | 18,082,442 |
| Aug 28, 2025 | 8.11 | 8.18 | 7.94 | 8.12 | 8.12 | - | 21,158,549 |
| Aug 27, 2025 | 8.38 | 8.38 | 8.10 | 8.12 | 8.12 | -3.22% | 27,184,105 |
| Aug 26, 2025 | 8.31 | 8.44 | 8.27 | 8.39 | 8.39 | 0.84% | 23,662,626 |
| Aug 25, 2025 | 8.22 | 8.37 | 8.19 | 8.32 | 8.32 | 1.22% | 30,034,102 |
| Aug 22, 2025 | 8.28 | 8.28 | 8.12 | 8.22 | 8.22 | -0.96% | 24,924,232 |
| Aug 21, 2025 | 8.13 | 8.37 | 8.09 | 8.30 | 8.30 | 2.22% | 36,270,123 |
| Aug 20, 2025 | 7.95 | 8.13 | 7.95 | 8.12 | 8.12 | 1.63% | 25,768,476 |
| Aug 19, 2025 | 7.95 | 8.05 | 7.95 | 7.99 | 7.99 | 0.13% | 15,335,930 |
| Aug 18, 2025 | 8.01 | 8.04 | 7.94 | 7.98 | 7.98 | -0.37% | 19,892,728 |
| Aug 15, 2025 | 7.86 | 8.02 | 7.86 | 8.01 | 8.01 | 2.17% | 16,892,562 |
| Aug 14, 2025 | 8.00 | 8.02 | 7.84 | 7.84 | 7.84 | -2.12% | 19,863,997 |
| Aug 13, 2025 | 8.10 | 8.10 | 7.97 | 8.01 | 8.01 | -0.87% | 18,212,217 |
| Aug 12, 2025 | 8.00 | 8.17 | 7.97 | 8.08 | 8.08 | 0.75% | 23,451,134 |
| Aug 11, 2025 | 7.95 | 8.02 | 7.88 | 8.02 | 8.02 | 0.88% | 15,953,523 |
| Aug 8, 2025 | 7.99 | 8.03 | 7.92 | 7.95 | 7.95 | -0.75% | 19,004,582 |
| Aug 7, 2025 | 8.13 | 8.13 | 7.97 | 8.01 | 8.01 | -1.72% | 19,851,870 |
| Aug 6, 2025 | 7.99 | 8.17 | 7.92 | 8.15 | 8.15 | 3.03% | 27,706,525 |
| Aug 5, 2025 | 7.85 | 8.00 | 7.83 | 7.91 | 7.91 | 0.64% | 18,107,827 |
| Aug 4, 2025 | 7.81 | 7.89 | 7.79 | 7.86 | 7.86 | -0.38% | 13,733,245 |
| Aug 1, 2025 | 7.84 | 7.94 | 7.80 | 7.89 | 7.89 | 0.51% | 12,572,082 |
| Jul 31, 2025 | 8.02 | 8.07 | 7.81 | 7.85 | 7.85 | -2.73% | 26,021,882 |