Inmyshow Digital Technology(Group)Co.,Ltd. (SHA:600556)
China · Delayed Price · Currency is CNY 5.88
+0.04 (0.68%)
Oct 17, 2025, 10:44 AM CST
SHA:600556 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 5.81 | 5.95 | 5.80 | 5.82 | 5.82 | -1.69% | 113,399,886 |
| Oct 15, 2025 | 5.63 | 5.96 | 5.54 | 5.92 | 5.92 | 5.53% | 209,087,990 |
| Oct 14, 2025 | 5.70 | 5.82 | 5.55 | 5.61 | 5.61 | -1.41% | 119,397,847 |
| Oct 13, 2025 | 5.49 | 5.72 | 5.37 | 5.69 | 5.69 | -1.90% | 120,128,007 |
| Oct 10, 2025 | 5.48 | 5.87 | 5.44 | 5.80 | 5.80 | 4.88% | 211,852,433 |
| Oct 9, 2025 | 5.66 | 5.70 | 5.51 | 5.53 | 5.53 | -1.60% | 113,735,429 |
| Sep 30, 2025 | 5.70 | 5.82 | 5.61 | 5.62 | 5.62 | -1.92% | 168,380,121 |
| Sep 29, 2025 | 5.52 | 5.86 | 5.40 | 5.73 | 5.73 | 1.24% | 239,837,544 |
| Sep 26, 2025 | 5.91 | 6.16 | 5.64 | 5.66 | 5.66 | 1.07% | 392,934,220 |
| Sep 25, 2025 | 5.06 | 5.60 | 5.05 | 5.60 | 5.60 | 10.02% | 97,060,228 |
| Sep 24, 2025 | 4.96 | 5.10 | 4.91 | 5.09 | 5.09 | 2.21% | 48,005,284 |
| Sep 23, 2025 | 5.18 | 5.19 | 4.89 | 4.98 | 4.98 | -3.68% | 81,313,272 |
| Sep 22, 2025 | 5.23 | 5.26 | 5.14 | 5.17 | 5.17 | -1.71% | 35,905,230 |
| Sep 19, 2025 | 5.25 | 5.32 | 5.22 | 5.26 | 5.26 | 0.19% | 35,083,500 |
| Sep 18, 2025 | 5.41 | 5.44 | 5.19 | 5.25 | 5.25 | -2.96% | 63,031,863 |
| Sep 17, 2025 | 5.45 | 5.47 | 5.39 | 5.41 | 5.41 | -1.64% | 51,431,641 |
| Sep 16, 2025 | 5.49 | 5.55 | 5.40 | 5.50 | 5.50 | 1.10% | 83,499,429 |
| Sep 15, 2025 | 5.37 | 5.45 | 5.31 | 5.44 | 5.44 | 1.30% | 56,958,700 |
| Sep 12, 2025 | 5.33 | 5.45 | 5.30 | 5.37 | 5.37 | 0.56% | 48,348,720 |
| Sep 11, 2025 | 5.34 | 5.37 | 5.19 | 5.34 | 5.34 | - | 59,477,957 |
| Sep 10, 2025 | 5.17 | 5.48 | 5.15 | 5.34 | 5.34 | 3.29% | 84,583,847 |
| Sep 9, 2025 | 5.20 | 5.24 | 5.14 | 5.17 | 5.17 | -0.39% | 35,184,600 |
| Sep 8, 2025 | 5.14 | 5.22 | 5.13 | 5.19 | 5.19 | 0.19% | 44,791,764 |
| Sep 5, 2025 | 5.01 | 5.20 | 4.93 | 5.18 | 5.18 | 3.60% | 65,718,112 |
| Sep 4, 2025 | 5.06 | 5.11 | 4.92 | 5.00 | 5.00 | -0.99% | 54,819,788 |
| Sep 3, 2025 | 5.16 | 5.23 | 5.02 | 5.05 | 5.05 | -1.94% | 49,487,074 |
| Sep 2, 2025 | 5.32 | 5.33 | 5.13 | 5.15 | 5.15 | -3.38% | 55,190,299 |
| Sep 1, 2025 | 5.29 | 5.38 | 5.28 | 5.33 | 5.33 | 0.57% | 35,719,667 |
| Aug 29, 2025 | 5.41 | 5.42 | 5.27 | 5.30 | 5.30 | -2.03% | 43,947,048 |
| Aug 28, 2025 | 5.32 | 5.42 | 5.21 | 5.41 | 5.41 | 1.12% | 63,445,364 |
| Aug 27, 2025 | 5.56 | 5.68 | 5.34 | 5.35 | 5.35 | -3.08% | 81,028,039 |
| Aug 26, 2025 | 5.45 | 5.56 | 5.40 | 5.52 | 5.52 | 0.73% | 55,345,699 |
| Aug 25, 2025 | 5.46 | 5.51 | 5.41 | 5.48 | 5.48 | 1.48% | 79,987,523 |
| Aug 22, 2025 | 5.33 | 5.40 | 5.29 | 5.40 | 5.40 | 1.89% | 66,220,726 |
| Aug 21, 2025 | 5.28 | 5.34 | 5.24 | 5.30 | 5.30 | 0.19% | 46,501,397 |
| Aug 20, 2025 | 5.26 | 5.30 | 5.20 | 5.29 | 5.29 | 0.38% | 45,415,270 |
| Aug 19, 2025 | 5.28 | 5.32 | 5.19 | 5.27 | 5.27 | 0.57% | 65,227,037 |
| Aug 18, 2025 | 5.08 | 5.25 | 5.07 | 5.24 | 5.24 | 3.35% | 98,521,263 |
| Aug 15, 2025 | 5.01 | 5.08 | 5.00 | 5.07 | 5.07 | 1.20% | 33,990,720 |
| Aug 14, 2025 | 5.11 | 5.13 | 5.01 | 5.01 | 5.01 | -2.15% | 45,353,200 |
| Aug 13, 2025 | 5.11 | 5.15 | 5.09 | 5.12 | 5.12 | 0.20% | 40,350,437 |
| Aug 12, 2025 | 5.12 | 5.14 | 5.08 | 5.11 | 5.11 | -0.58% | 28,023,500 |
| Aug 11, 2025 | 5.08 | 5.16 | 5.07 | 5.14 | 5.14 | 0.78% | 34,469,394 |
| Aug 8, 2025 | 5.17 | 5.19 | 5.09 | 5.10 | 5.10 | -1.73% | 48,669,278 |
| Aug 7, 2025 | 5.18 | 5.22 | 5.15 | 5.19 | 5.19 | 0.19% | 40,978,676 |
| Aug 6, 2025 | 5.18 | 5.22 | 5.15 | 5.18 | 5.18 | -0.38% | 44,186,774 |
| Aug 5, 2025 | 5.19 | 5.22 | 5.14 | 5.20 | 5.20 | 0.19% | 42,628,427 |
| Aug 4, 2025 | 5.20 | 5.22 | 5.11 | 5.19 | 5.19 | -0.95% | 52,101,411 |
| Aug 1, 2025 | 5.10 | 5.32 | 5.05 | 5.24 | 5.24 | 2.95% | 96,798,776 |
| Jul 31, 2025 | 5.11 | 5.22 | 5.08 | 5.09 | 5.09 | -0.59% | 59,490,334 |