Inmyshow Digital Technology(Group)Co.,Ltd. (SHA:600556)
China · Delayed Price · Currency is CNY 5.51
-0.23 (-4.01%)
Dec 16, 2025, 2:57 PM CST
SHA:600556 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 6.63 | 6.70 | 6.53 | 6.56 | 6.56 | -3.24% | 182,353,100 |
| Nov 10, 2025 | 6.46 | 7.04 | 6.42 | 6.78 | 6.78 | 5.94% | 297,798,200 |
| Nov 7, 2025 | 6.48 | 6.59 | 6.38 | 6.40 | 6.40 | -2.29% | 115,864,100 |
| Nov 6, 2025 | 6.80 | 6.80 | 6.34 | 6.55 | 6.55 | -5.48% | 212,713,000 |
| Nov 5, 2025 | 6.53 | 7.05 | 6.51 | 6.93 | 6.93 | 4.21% | 245,071,300 |
| Nov 4, 2025 | 6.58 | 6.77 | 6.54 | 6.65 | 6.65 | -2.64% | 228,677,200 |
| Nov 3, 2025 | 6.31 | 6.83 | 6.31 | 6.83 | 6.83 | 9.98% | 164,925,700 |
| Oct 31, 2025 | 5.98 | 6.43 | 5.98 | 6.21 | 6.21 | 3.85% | 247,122,600 |
| Oct 30, 2025 | 5.96 | 6.11 | 5.86 | 5.98 | 5.98 | - | 163,700,300 |
| Oct 29, 2025 | 6.09 | 6.09 | 5.89 | 5.98 | 5.98 | -2.13% | 187,390,300 |
| Oct 28, 2025 | 5.55 | 6.11 | 5.52 | 6.11 | 6.11 | 10.09% | 190,241,500 |
| Oct 27, 2025 | 5.58 | 5.64 | 5.48 | 5.55 | 5.55 | -1.07% | 82,177,080 |
| Oct 24, 2025 | 5.78 | 5.83 | 5.58 | 5.61 | 5.61 | -3.28% | 113,500,300 |
| Oct 23, 2025 | 5.80 | 5.86 | 5.61 | 5.80 | 5.80 | -1.02% | 122,188,600 |
| Oct 22, 2025 | 5.78 | 6.12 | 5.69 | 5.86 | 5.86 | 0.34% | 120,297,800 |
| Oct 21, 2025 | 5.81 | 5.88 | 5.69 | 5.84 | 5.84 | -0.17% | 102,629,200 |
| Oct 20, 2025 | 5.89 | 6.04 | 5.81 | 5.85 | 5.85 | -0.51% | 131,493,600 |
| Oct 17, 2025 | 5.81 | 6.01 | 5.66 | 5.88 | 5.88 | 0.68% | 178,913,500 |
| Oct 16, 2025 | 5.81 | 5.95 | 5.79 | 5.84 | 5.84 | -1.35% | 132,036,700 |
| Oct 15, 2025 | 5.63 | 5.96 | 5.54 | 5.92 | 5.92 | 5.53% | 209,087,900 |
| Oct 14, 2025 | 5.70 | 5.82 | 5.55 | 5.61 | 5.61 | -1.41% | 119,397,800 |
| Oct 13, 2025 | 5.49 | 5.72 | 5.37 | 5.69 | 5.69 | -1.90% | 120,128,000 |
| Oct 10, 2025 | 5.48 | 5.87 | 5.44 | 5.80 | 5.80 | 4.88% | 211,852,400 |
| Oct 9, 2025 | 5.66 | 5.70 | 5.51 | 5.53 | 5.53 | -1.60% | 113,735,400 |
| Sep 30, 2025 | 5.70 | 5.82 | 5.61 | 5.62 | 5.62 | -1.92% | 168,380,100 |