Inmyshow Digital Technology(Group)Co.,Ltd. (SHA:600556)
China · Delayed Price · Currency is CNY 7.49
+0.21 (2.88%)
Jan 22, 2026, 3:00 PM CST
SHA:600556 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 7.26 | 7.60 | 7.18 | 7.48 | - | 2.75% | 111,011,120 |
| Jan 21, 2026 | 7.35 | 7.59 | 7.25 | 7.28 | 7.28 | -2.28% | 169,367,800 |
| Jan 20, 2026 | 7.57 | 7.68 | 7.36 | 7.45 | 7.45 | 0.54% | 202,048,100 |
| Jan 19, 2026 | 7.21 | 7.57 | 7.21 | 7.41 | 7.41 | -1.98% | 179,223,777 |
| Jan 16, 2026 | 7.56 | 8.05 | 7.56 | 7.56 | 7.56 | -10.00% | 215,689,900 |
| Jan 15, 2026 | 9.00 | 9.00 | 8.40 | 8.40 | 8.40 | -9.97% | 186,569,400 |
| Jan 14, 2026 | 8.37 | 9.33 | 8.37 | 9.33 | 9.33 | 10.02% | 462,831,000 |
| Jan 13, 2026 | 9.30 | 9.45 | 7.74 | 8.48 | 8.48 | -1.40% | 486,739,200 |
| Jan 12, 2026 | 8.08 | 8.60 | 8.00 | 8.60 | 8.60 | 9.97% | 254,612,200 |
| Jan 9, 2026 | 7.10 | 7.82 | 7.06 | 7.82 | 7.82 | 9.99% | 303,812,083 |
| Jan 8, 2026 | 6.85 | 7.33 | 6.76 | 7.11 | 7.11 | 3.34% | 243,017,500 |
| Jan 7, 2026 | 6.87 | 7.10 | 6.85 | 6.88 | 6.88 | -1.85% | 231,472,000 |
| Jan 6, 2026 | 6.70 | 7.27 | 6.65 | 7.01 | 7.01 | 4.94% | 350,372,400 |
| Jan 5, 2026 | 6.26 | 6.68 | 6.12 | 6.68 | 6.68 | 10.05% | 272,724,200 |
| Dec 31, 2025 | 5.73 | 6.19 | 5.73 | 6.07 | 6.07 | 5.38% | 160,515,400 |
| Dec 30, 2025 | 5.68 | 5.85 | 5.68 | 5.76 | 5.76 | 1.41% | 67,596,600 |
| Dec 29, 2025 | 5.78 | 5.79 | 5.67 | 5.68 | 5.68 | -1.56% | 47,338,500 |
| Dec 26, 2025 | 5.84 | 5.86 | 5.73 | 5.77 | 5.77 | -1.54% | 51,476,560 |
| Dec 25, 2025 | 5.83 | 5.87 | 5.78 | 5.86 | 5.86 | 0.69% | 48,158,830 |
| Dec 24, 2025 | 5.77 | 5.85 | 5.72 | 5.82 | 5.82 | 0.87% | 42,267,000 |
| Dec 23, 2025 | 5.77 | 5.80 | 5.71 | 5.77 | 5.77 | -0.69% | 38,177,630 |
| Dec 22, 2025 | 5.81 | 5.84 | 5.75 | 5.81 | 5.81 | 0.17% | 39,316,260 |
| Dec 19, 2025 | 5.72 | 5.84 | 5.58 | 5.80 | 5.80 | 1.40% | 74,322,179 |
| Dec 18, 2025 | 5.74 | 5.85 | 5.72 | 5.72 | 5.72 | -1.55% | 50,835,170 |
| Dec 17, 2025 | 5.50 | 5.83 | 5.50 | 5.81 | 5.81 | 5.44% | 80,161,170 |
| Dec 16, 2025 | 5.70 | 5.70 | 5.50 | 5.51 | 5.51 | -4.01% | 57,237,413 |
| Dec 15, 2025 | 5.65 | 5.81 | 5.59 | 5.74 | 5.74 | 0.53% | 59,104,330 |
| Dec 12, 2025 | 5.70 | 5.80 | 5.70 | 5.71 | 5.71 | -0.52% | 54,373,620 |
| Dec 11, 2025 | 6.10 | 6.13 | 5.73 | 5.74 | 5.74 | -6.21% | 118,331,800 |
| Dec 10, 2025 | 6.18 | 6.27 | 6.08 | 6.12 | 6.12 | -2.39% | 79,752,060 |
| Dec 9, 2025 | 6.14 | 6.39 | 6.10 | 6.27 | 6.27 | 1.13% | 116,335,700 |
| Dec 8, 2025 | 6.19 | 6.22 | 6.15 | 6.20 | 6.20 | 0.81% | 72,287,270 |
| Dec 5, 2025 | 6.16 | 6.18 | 5.91 | 6.15 | 6.15 | -0.32% | 81,193,720 |
| Dec 4, 2025 | 6.12 | 6.22 | 6.08 | 6.17 | 6.17 | -0.64% | 76,211,476 |
| Dec 3, 2025 | 6.52 | 6.55 | 6.17 | 6.21 | 6.21 | -4.17% | 111,994,300 |
| Dec 2, 2025 | 6.65 | 6.66 | 6.37 | 6.48 | 6.48 | -3.14% | 124,478,700 |
| Dec 1, 2025 | 6.77 | 6.82 | 6.62 | 6.69 | 6.69 | -2.62% | 140,869,300 |
| Nov 28, 2025 | 6.63 | 7.02 | 6.61 | 6.87 | 6.87 | 4.09% | 221,019,000 |
| Nov 27, 2025 | 6.81 | 6.88 | 6.59 | 6.60 | 6.60 | -3.93% | 154,242,100 |
| Nov 26, 2025 | 7.09 | 7.20 | 6.80 | 6.87 | 6.87 | -2.83% | 270,893,900 |
| Nov 25, 2025 | 6.42 | 7.07 | 6.42 | 7.07 | 7.07 | 9.95% | 318,012,472 |
| Nov 24, 2025 | 6.20 | 6.63 | 6.03 | 6.43 | 6.43 | 5.76% | 193,530,000 |
| Nov 21, 2025 | 6.08 | 6.38 | 6.01 | 6.08 | 6.08 | -1.94% | 157,848,200 |
| Nov 20, 2025 | 6.62 | 6.71 | 6.20 | 6.20 | 6.20 | -6.34% | 220,782,200 |
| Nov 19, 2025 | 7.13 | 7.18 | 6.62 | 6.62 | 6.62 | -9.93% | 222,872,700 |
| Nov 18, 2025 | 7.25 | 7.99 | 7.10 | 7.35 | 7.35 | 0.68% | 313,214,700 |
| Nov 17, 2025 | 7.15 | 7.47 | 7.02 | 7.30 | 7.30 | 3.25% | 224,492,200 |
| Nov 14, 2025 | 7.06 | 7.22 | 7.01 | 7.07 | 7.07 | -1.67% | 152,027,400 |
| Nov 13, 2025 | 7.22 | 7.35 | 6.93 | 7.19 | 7.19 | -0.42% | 262,110,900 |
| Nov 12, 2025 | 6.57 | 7.22 | 6.56 | 7.22 | 7.22 | 10.06% | 253,288,100 |