CNSIG Inner Mongolia Chemical Industry Co.,Ltd. (SHA:600328)
China · Delayed Price · Currency is CNY 5.93
+0.09 (1.54%)
Jul 10, 2026, 10:15 AM CST
SHA:600328 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 5.90 | 5.94 | 5.75 | 5.84 | 5.84 | -1.18% | 17,519,000 |
| Jul 8, 2026 | 6.00 | 6.04 | 5.87 | 5.91 | 5.91 | -1.50% | 14,639,442 |
| Jul 7, 2026 | 6.23 | 6.25 | 5.99 | 6.00 | 6.00 | -3.54% | 15,829,678 |
| Jul 6, 2026 | 6.18 | 6.34 | 6.14 | 6.22 | 6.22 | 0.65% | 14,197,022 |
| Jul 3, 2026 | 6.24 | 6.27 | 6.12 | 6.18 | 6.18 | -0.96% | 16,126,290 |
| Jul 2, 2026 | 6.11 | 6.34 | 6.10 | 6.24 | 6.24 | 1.30% | 19,314,944 |
| Jul 1, 2026 | 6.01 | 6.22 | 5.98 | 6.16 | 6.16 | 2.67% | 20,172,520 |
| Jun 30, 2026 | 6.06 | 6.07 | 5.93 | 6.00 | 6.00 | -1.48% | 17,116,992 |
| Jun 29, 2026 | 6.09 | 6.18 | 5.96 | 6.09 | 6.09 | -0.33% | 23,500,960 |
| Jun 26, 2026 | 6.35 | 6.37 | 6.10 | 6.11 | 6.11 | -3.93% | 21,019,960 |
| Jun 25, 2026 | 6.57 | 6.58 | 6.28 | 6.36 | 6.36 | -3.49% | 26,024,884 |
| Jun 24, 2026 | 6.73 | 6.74 | 6.59 | 6.59 | 6.59 | -0.52% | 16,800,186 |
| Jun 23, 2026 | 6.82 | 6.92 | 6.65 | 6.65 | 6.62 | -2.49% | 19,855,647 |
| Jun 22, 2026 | 6.55 | 6.86 | 6.52 | 6.82 | 6.79 | 3.49% | 24,864,833 |
| Jun 18, 2026 | 6.80 | 6.80 | 6.52 | 6.59 | 6.56 | -1.93% | 16,348,090 |
| Jun 17, 2026 | 6.90 | 6.91 | 6.68 | 6.72 | 6.69 | -2.75% | 16,793,250 |
| Jun 16, 2026 | 6.88 | 7.00 | 6.77 | 6.91 | 6.88 | 0.58% | 24,651,050 |
| Jun 15, 2026 | 6.80 | 6.94 | 6.76 | 6.87 | 6.84 | 1.48% | 20,125,670 |
| Jun 12, 2026 | 6.60 | 6.88 | 6.53 | 6.77 | 6.74 | 3.20% | 24,978,770 |
| Jun 11, 2026 | 6.58 | 6.66 | 6.46 | 6.56 | 6.53 | -0.15% | 14,550,990 |
| Jun 10, 2026 | 6.48 | 6.59 | 6.43 | 6.57 | 6.54 | 1.23% | 18,215,340 |
| Jun 9, 2026 | 6.53 | 6.55 | 6.38 | 6.49 | 6.47 | -0.31% | 15,710,990 |
| Jun 8, 2026 | 6.70 | 6.75 | 6.43 | 6.51 | 6.49 | -3.27% | 23,858,882 |
| Jun 5, 2026 | 6.64 | 6.85 | 6.62 | 6.73 | 6.70 | 0.90% | 24,469,950 |
| Jun 4, 2026 | 6.85 | 6.85 | 6.61 | 6.67 | 6.64 | -2.63% | 21,976,490 |
| Jun 3, 2026 | 6.92 | 6.95 | 6.81 | 6.85 | 6.82 | -1.01% | 16,617,360 |
| Jun 2, 2026 | 7.04 | 7.04 | 6.89 | 6.92 | 6.89 | -1.84% | 21,361,280 |
| Jun 1, 2026 | 6.81 | 7.05 | 6.79 | 7.05 | 7.02 | 4.14% | 28,830,120 |
| May 29, 2026 | 6.85 | 6.87 | 6.73 | 6.77 | 6.74 | -1.02% | 23,146,310 |
| May 28, 2026 | 6.96 | 7.02 | 6.74 | 6.84 | 6.81 | -1.58% | 25,400,060 |
| May 27, 2026 | 7.13 | 7.17 | 6.87 | 6.95 | 6.92 | -2.39% | 27,938,340 |
| May 26, 2026 | 7.14 | 7.20 | 7.06 | 7.12 | 7.09 | -0.56% | 20,490,010 |
| May 25, 2026 | 7.31 | 7.35 | 7.10 | 7.16 | 7.13 | -1.38% | 24,170,120 |
| May 22, 2026 | 7.24 | 7.32 | 7.14 | 7.26 | 7.23 | 0.28% | 23,892,440 |
| May 21, 2026 | 7.52 | 7.59 | 7.22 | 7.24 | 7.21 | -4.11% | 32,411,300 |
| May 20, 2026 | 7.61 | 7.68 | 7.47 | 7.55 | 7.52 | -1.31% | 24,153,160 |
| May 19, 2026 | 7.72 | 7.84 | 7.60 | 7.65 | 7.62 | -0.91% | 28,679,720 |
| May 18, 2026 | 7.93 | 7.93 | 7.68 | 7.72 | 7.69 | -3.98% | 44,258,920 |
| May 15, 2026 | 8.22 | 8.37 | 8.01 | 8.04 | 8.01 | 0.50% | 62,743,360 |
| May 14, 2026 | 8.09 | 8.31 | 8.00 | 8.00 | 7.97 | -1.23% | 47,127,450 |
| May 13, 2026 | 8.08 | 8.28 | 8.03 | 8.10 | 8.07 | 0.12% | 44,595,910 |
| May 12, 2026 | 8.12 | 8.28 | 8.05 | 8.09 | 8.06 | 0.25% | 37,411,210 |
| May 11, 2026 | 8.08 | 8.19 | 7.98 | 8.07 | 8.04 | 0.37% | 35,826,910 |
| May 8, 2026 | 8.13 | 8.36 | 8.03 | 8.04 | 8.01 | -1.11% | 34,035,330 |
| May 7, 2026 | 7.94 | 8.33 | 7.83 | 8.13 | 8.10 | 2.26% | 52,556,950 |
| May 6, 2026 | 8.08 | 8.11 | 7.84 | 7.95 | 7.92 | -1.85% | 47,870,700 |
| Apr 30, 2026 | 8.30 | 8.46 | 8.05 | 8.10 | 8.07 | -7.53% | 71,786,040 |
| Apr 29, 2026 | 8.66 | 8.79 | 8.53 | 8.76 | 8.73 | 1.15% | 25,225,870 |
| Apr 28, 2026 | 8.60 | 8.75 | 8.58 | 8.66 | 8.63 | 0.23% | 25,547,250 |
| Apr 27, 2026 | 8.82 | 8.82 | 8.62 | 8.64 | 8.61 | -2.04% | 24,857,340 |