CNSIG Inner Mongolia Chemical Industry Co.,Ltd. (SHA:600328)
China · Delayed Price · Currency is CNY 9.68
+0.39 (4.20%)
Mar 27, 2026, 3:00 PM CST
SHA:600328 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.20 | 9.74 | 9.16 | 9.67 | - | 4.09% | 34,579,654 |
| Mar 26, 2026 | 9.51 | 9.66 | 9.24 | 9.29 | 9.29 | -2.72% | 42,022,594 |
| Mar 25, 2026 | 9.65 | 9.76 | 9.46 | 9.55 | 9.55 | -2.25% | 60,694,090 |
| Mar 24, 2026 | 10.13 | 10.18 | 9.25 | 9.77 | 9.77 | -3.55% | 87,676,976 |
| Mar 23, 2026 | 9.90 | 10.56 | 9.80 | 10.13 | 10.13 | 0.20% | 74,471,150 |
| Mar 20, 2026 | 10.26 | 10.57 | 10.04 | 10.11 | 10.11 | -1.37% | 52,531,160 |
| Mar 19, 2026 | 10.46 | 10.48 | 10.02 | 10.25 | 10.25 | -2.19% | 65,649,350 |
| Mar 18, 2026 | 10.17 | 10.55 | 9.83 | 10.48 | 10.48 | 1.06% | 95,700,290 |
| Mar 17, 2026 | 9.84 | 10.63 | 9.77 | 10.37 | 10.37 | 4.75% | 109,946,900 |
| Mar 16, 2026 | 10.25 | 10.64 | 9.85 | 9.90 | 9.90 | -2.37% | 80,285,455 |
| Mar 13, 2026 | 10.20 | 10.42 | 10.09 | 10.14 | 10.14 | -2.59% | 83,427,570 |
| Mar 12, 2026 | 10.10 | 10.48 | 9.87 | 10.41 | 10.41 | 4.73% | 168,321,800 |
| Mar 11, 2026 | 9.06 | 9.94 | 8.99 | 9.94 | 9.94 | 9.96% | 93,059,010 |
| Mar 10, 2026 | 9.20 | 9.35 | 9.02 | 9.04 | 9.04 | -3.62% | 46,174,530 |
| Mar 9, 2026 | 9.75 | 9.88 | 9.27 | 9.38 | 9.38 | -2.49% | 46,997,920 |
| Mar 6, 2026 | 9.30 | 9.75 | 9.18 | 9.62 | 9.62 | 3.78% | 48,654,750 |
| Mar 5, 2026 | 9.32 | 9.37 | 9.15 | 9.27 | 9.27 | 0.76% | 28,522,580 |
| Mar 4, 2026 | 9.30 | 9.50 | 9.16 | 9.20 | 9.20 | -2.34% | 39,598,190 |
| Mar 3, 2026 | 9.79 | 9.90 | 9.34 | 9.42 | 9.42 | -3.29% | 43,819,800 |
| Mar 2, 2026 | 9.81 | 9.91 | 9.58 | 9.74 | 9.74 | -0.10% | 41,060,002 |
| Feb 27, 2026 | 9.50 | 9.91 | 9.42 | 9.75 | 9.75 | 1.88% | 46,561,230 |
| Feb 26, 2026 | 9.63 | 9.76 | 9.46 | 9.57 | 9.57 | 1.16% | 37,430,220 |
| Feb 25, 2026 | 9.31 | 9.65 | 9.30 | 9.46 | 9.46 | 1.61% | 42,301,809 |
| Feb 24, 2026 | 8.95 | 9.42 | 8.93 | 9.31 | 9.31 | 5.32% | 34,163,916 |
| Feb 13, 2026 | 9.07 | 9.07 | 8.83 | 8.84 | 8.84 | -2.54% | 20,068,054 |
| Feb 12, 2026 | 9.09 | 9.18 | 9.01 | 9.07 | 9.07 | -0.44% | 19,349,750 |
| Feb 11, 2026 | 9.00 | 9.23 | 8.97 | 9.11 | 9.11 | 0.77% | 22,844,230 |
| Feb 10, 2026 | 8.92 | 9.13 | 8.81 | 9.04 | 9.04 | 0.78% | 23,984,620 |
| Feb 9, 2026 | 8.90 | 9.07 | 8.83 | 8.97 | 8.97 | 1.59% | 23,494,220 |
| Feb 6, 2026 | 8.61 | 9.00 | 8.52 | 8.83 | 8.83 | 2.20% | 27,004,590 |
| Feb 5, 2026 | 8.85 | 8.92 | 8.64 | 8.64 | 8.64 | -2.70% | 21,311,230 |
| Feb 4, 2026 | 8.85 | 8.94 | 8.64 | 8.88 | 8.88 | 0.79% | 19,247,654 |
| Feb 3, 2026 | 8.67 | 8.82 | 8.59 | 8.81 | 8.81 | 3.04% | 24,343,420 |
| Feb 2, 2026 | 9.14 | 9.14 | 8.53 | 8.55 | 8.55 | -7.37% | 44,202,250 |
| Jan 30, 2026 | 9.03 | 9.31 | 8.84 | 9.23 | 9.23 | -0.22% | 46,227,540 |
| Jan 29, 2026 | 9.25 | 9.40 | 9.14 | 9.25 | 9.25 | - | 37,325,304 |
| Jan 28, 2026 | 9.05 | 9.42 | 8.96 | 9.25 | 9.25 | 2.10% | 48,650,310 |
| Jan 27, 2026 | 9.07 | 9.23 | 8.85 | 9.06 | 9.06 | -0.66% | 36,215,540 |
| Jan 26, 2026 | 9.18 | 9.46 | 9.09 | 9.12 | 9.12 | - | 39,413,680 |
| 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 |