CNSIG Inner Mongolia Chemical Industry Co.,Ltd. (SHA:600328)
China · Delayed Price · Currency is CNY 5.52
0.00 (0.00%)
Oct 23, 2026, 3:00 PM CST
SHA:600328 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.50 | 5.54 | 5.39 | 5.52 | 5.52 | - | 15,216,200 |
| Oct 22, 2026 | 5.56 | 5.57 | 5.49 | 5.52 | 5.52 | -0.54% | 10,152,946 |
| Oct 21, 2026 | 5.58 | 5.62 | 5.55 | 5.55 | 5.55 | -0.54% | 6,848,401 |
| Oct 20, 2026 | 5.59 | 5.64 | 5.52 | 5.58 | 5.58 | -0.53% | 10,294,930 |
| Oct 19, 2026 | 5.52 | 5.65 | 5.52 | 5.61 | 5.61 | 1.08% | 11,997,620 |
| Oct 16, 2026 | 5.56 | 5.64 | 5.50 | 5.55 | 5.55 | 0.18% | 19,804,550 |
| Oct 15, 2026 | 5.58 | 5.84 | 5.50 | 5.54 | 5.54 | -1.60% | 25,042,112 |
| Oct 14, 2026 | 5.65 | 5.71 | 5.60 | 5.63 | 5.63 | -0.71% | 10,003,690 |
| Oct 13, 2026 | 5.70 | 5.74 | 5.63 | 5.67 | 5.67 | -0.87% | 10,793,486 |
| Oct 12, 2026 | 5.79 | 5.82 | 5.69 | 5.72 | 5.72 | -1.21% | 10,782,949 |
| Oct 9, 2026 | 5.70 | 5.80 | 5.69 | 5.79 | 5.79 | 1.58% | 15,742,377 |
| Oct 8, 2026 | 5.68 | 5.76 | 5.64 | 5.70 | 5.70 | 0.35% | 11,273,160 |
| Sep 30, 2026 | 5.60 | 5.70 | 5.58 | 5.68 | 5.68 | 1.61% | 11,848,197 |
| Sep 29, 2026 | 5.58 | 5.65 | 5.56 | 5.59 | 5.59 | 0.18% | 8,575,004 |
| Sep 28, 2026 | 5.65 | 5.68 | 5.55 | 5.58 | 5.58 | -1.24% | 11,712,680 |
| Sep 24, 2026 | 5.70 | 5.74 | 5.65 | 5.65 | 5.65 | -1.22% | 9,167,973 |
| Sep 23, 2026 | 5.77 | 5.80 | 5.71 | 5.72 | 5.72 | -1.04% | 10,822,836 |
| Sep 22, 2026 | 5.80 | 5.84 | 5.73 | 5.78 | 5.78 | -0.17% | 12,616,074 |
| Sep 21, 2026 | 5.64 | 5.82 | 5.64 | 5.79 | 5.79 | 2.66% | 22,801,189 |
| Sep 18, 2026 | 5.65 | 5.69 | 5.61 | 5.64 | 5.64 | 0.18% | 17,983,706 |
| Sep 17, 2026 | 5.68 | 5.70 | 5.59 | 5.63 | 5.63 | -1.57% | 19,040,254 |
| Sep 16, 2026 | 5.77 | 5.81 | 5.69 | 5.72 | 5.72 | -1.38% | 24,201,766 |
| Sep 15, 2026 | 5.96 | 5.97 | 5.78 | 5.80 | 5.80 | -2.68% | 18,110,830 |
| Sep 14, 2026 | 6.04 | 6.07 | 5.91 | 5.96 | 5.96 | -1.49% | 18,222,434 |
| Sep 11, 2026 | 6.29 | 6.29 | 6.04 | 6.05 | 6.05 | -3.82% | 31,671,056 |
| Sep 10, 2026 | 6.42 | 6.46 | 6.28 | 6.29 | 6.29 | -2.48% | 19,895,340 |
| Sep 9, 2026 | 6.49 | 6.54 | 6.43 | 6.45 | 6.45 | -0.62% | 14,270,864 |
| Sep 8, 2026 | 6.34 | 6.52 | 6.33 | 6.49 | 6.49 | 2.37% | 22,534,401 |
| Sep 7, 2026 | 6.36 | 6.40 | 6.31 | 6.34 | 6.34 | -0.78% | 8,805,470 |
| Sep 4, 2026 | 6.29 | 6.47 | 6.26 | 6.39 | 6.39 | 2.08% | 20,097,586 |
| Sep 3, 2026 | 6.29 | 6.35 | 6.25 | 6.26 | 6.26 | -0.63% | 10,670,190 |
| Sep 2, 2026 | 6.49 | 6.52 | 6.23 | 6.30 | 6.30 | -2.93% | 27,272,148 |
| Sep 1, 2026 | 6.38 | 6.57 | 6.38 | 6.49 | 6.49 | 1.09% | 19,088,100 |
| Aug 31, 2026 | 6.51 | 6.57 | 6.38 | 6.42 | 6.42 | -1.83% | 17,311,082 |
| Aug 28, 2026 | 6.34 | 6.57 | 6.32 | 6.54 | 6.54 | 2.99% | 25,587,894 |
| Aug 27, 2026 | 6.37 | 6.40 | 6.27 | 6.35 | 6.35 | -0.47% | 15,723,008 |
| Aug 26, 2026 | 6.43 | 6.46 | 6.32 | 6.38 | 6.38 | -1.09% | 13,600,360 |
| Aug 25, 2026 | 6.35 | 6.47 | 6.33 | 6.45 | 6.45 | 1.42% | 16,063,106 |
| Aug 24, 2026 | 6.31 | 6.41 | 6.27 | 6.36 | 6.36 | 0.47% | 12,919,308 |
| Aug 21, 2026 | 6.29 | 6.35 | 6.20 | 6.33 | 6.33 | 0.80% | 11,666,040 |
| Aug 20, 2026 | 6.26 | 6.37 | 6.24 | 6.28 | 6.28 | 0.16% | 11,464,098 |
| Aug 19, 2026 | 6.31 | 6.35 | 6.23 | 6.27 | 6.27 | -0.95% | 13,871,933 |
| Aug 18, 2026 | 6.28 | 6.36 | 6.27 | 6.33 | 6.33 | 0.96% | 14,367,222 |
| Aug 17, 2026 | 6.23 | 6.29 | 6.18 | 6.27 | 6.27 | 0.64% | 11,525,835 |
| Aug 14, 2026 | 6.29 | 6.33 | 6.23 | 6.23 | 6.23 | -0.80% | 9,210,040 |
| Aug 13, 2026 | 6.40 | 6.42 | 6.28 | 6.28 | 6.28 | -1.57% | 13,233,680 |
| Aug 12, 2026 | 6.40 | 6.42 | 6.34 | 6.38 | 6.38 | -0.31% | 11,987,332 |
| Aug 11, 2026 | 6.45 | 6.46 | 6.38 | 6.40 | 6.40 | -0.78% | 10,159,228 |
| Aug 10, 2026 | 6.32 | 6.51 | 6.32 | 6.45 | 6.45 | 2.06% | 18,694,043 |
| Aug 7, 2026 | 6.35 | 6.37 | 6.27 | 6.32 | 6.32 | -0.32% | 13,728,773 |