CNSIG Inner Mongolia Chemical Industry Co.,Ltd. (SHA:600328)
China · Delayed Price · Currency is CNY 8.13
+0.18 (2.26%)
May 7, 2026, 3:00 PM CST
SHA:600328 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 7.94 | 7.95 | 7.88 | 7.90 | - | -0.63% | 1,818,587 |
| May 6, 2026 | 8.08 | 8.11 | 7.84 | 7.95 | 7.95 | -1.85% | 47,870,700 |
| Apr 30, 2026 | 8.30 | 8.46 | 8.05 | 8.10 | 8.10 | -7.53% | 71,786,040 |
| Apr 29, 2026 | 8.66 | 8.79 | 8.53 | 8.76 | 8.76 | 1.15% | 25,225,870 |
| Apr 28, 2026 | 8.60 | 8.75 | 8.58 | 8.66 | 8.66 | 0.23% | 25,547,250 |
| Apr 27, 2026 | 8.82 | 8.82 | 8.62 | 8.64 | 8.64 | -2.04% | 24,857,340 |
| Apr 24, 2026 | 8.66 | 8.97 | 8.66 | 8.82 | 8.82 | 1.15% | 30,059,640 |
| Apr 23, 2026 | 8.80 | 8.89 | 8.61 | 8.72 | 8.72 | -1.25% | 35,548,710 |
| Apr 22, 2026 | 8.91 | 9.07 | 8.81 | 8.83 | 8.83 | 0.80% | 46,256,610 |
| Apr 21, 2026 | 8.40 | 8.88 | 8.30 | 8.76 | 8.76 | 4.16% | 53,181,910 |
| Apr 20, 2026 | 8.51 | 8.57 | 8.37 | 8.41 | 8.41 | -1.52% | 25,545,140 |
| Apr 17, 2026 | 8.52 | 8.66 | 8.44 | 8.54 | 8.54 | -0.47% | 19,034,130 |
| Apr 16, 2026 | 8.40 | 8.62 | 8.37 | 8.58 | 8.58 | 2.14% | 26,347,910 |
| Apr 15, 2026 | 8.60 | 8.63 | 8.34 | 8.40 | 8.40 | -2.44% | 27,166,410 |
| Apr 14, 2026 | 8.83 | 8.87 | 8.47 | 8.61 | 8.61 | -2.49% | 34,033,490 |
| Apr 13, 2026 | 8.80 | 9.03 | 8.70 | 8.83 | 8.83 | -1.01% | 25,489,500 |
| Apr 10, 2026 | 8.88 | 9.07 | 8.85 | 8.92 | 8.92 | 1.94% | 24,371,910 |
| Apr 9, 2026 | 8.73 | 8.82 | 8.63 | 8.75 | 8.75 | -0.79% | 20,813,400 |
| Apr 8, 2026 | 8.58 | 8.87 | 8.50 | 8.82 | 8.82 | 1.50% | 25,514,210 |
| Apr 7, 2026 | 8.33 | 8.79 | 8.29 | 8.69 | 8.69 | 4.70% | 31,378,690 |
| Apr 3, 2026 | 8.57 | 8.63 | 8.09 | 8.30 | 8.30 | -3.04% | 35,590,520 |
| Apr 2, 2026 | 8.76 | 8.87 | 8.47 | 8.56 | 8.56 | -2.62% | 22,934,950 |
| Apr 1, 2026 | 8.82 | 8.89 | 8.63 | 8.79 | 8.79 | 1.38% | 30,879,640 |
| Mar 31, 2026 | 9.31 | 9.35 | 8.66 | 8.67 | 8.67 | -7.47% | 55,353,010 |
| Mar 30, 2026 | 9.64 | 9.70 | 9.23 | 9.37 | 9.37 | -3.20% | 38,823,330 |
| Mar 27, 2026 | 9.20 | 9.89 | 9.16 | 9.68 | 9.68 | 4.20% | 60,811,810 |
| 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 |