Inmyshow Digital Technology(Group)Co.,Ltd. (SHA:600556)
China · Delayed Price · Currency is CNY 4.730
-0.020 (-0.42%)
Sep 14, 2026, 3:00 PM CST
SHA:600556 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.78 | 4.80 | 4.64 | 4.75 | 4.75 | -0.63% | 34,405,747 |
| Sep 10, 2026 | 4.77 | 4.84 | 4.69 | 4.78 | 4.78 | -0.62% | 28,423,434 |
| Sep 9, 2026 | 4.96 | 4.97 | 4.78 | 4.81 | 4.81 | -3.61% | 48,941,166 |
| Sep 8, 2026 | 4.92 | 5.05 | 4.88 | 4.99 | 4.99 | 1.42% | 44,719,616 |
| Sep 7, 2026 | 4.87 | 4.96 | 4.80 | 4.92 | 4.92 | 0.82% | 43,560,860 |
| Sep 4, 2026 | 4.84 | 5.03 | 4.82 | 4.88 | 4.88 | 1.67% | 62,218,613 |
| Sep 3, 2026 | 4.89 | 5.00 | 4.77 | 4.80 | 4.80 | -1.64% | 50,109,151 |
| Sep 2, 2026 | 5.00 | 5.07 | 4.86 | 4.88 | 4.88 | -2.98% | 56,060,494 |
| Sep 1, 2026 | 4.75 | 5.08 | 4.75 | 5.03 | 5.03 | 4.57% | 104,317,600 |
| Aug 31, 2026 | 4.54 | 4.82 | 4.53 | 4.81 | 4.81 | 4.57% | 64,028,056 |
| Aug 28, 2026 | 4.65 | 4.67 | 4.58 | 4.60 | 4.60 | - | 38,544,900 |
| Aug 27, 2026 | 4.58 | 4.62 | 4.55 | 4.60 | 4.60 | -0.22% | 23,697,138 |
| Aug 26, 2026 | 4.55 | 4.65 | 4.53 | 4.61 | 4.61 | 0.88% | 27,048,898 |
| Aug 25, 2026 | 4.50 | 4.59 | 4.46 | 4.57 | 4.57 | 2.01% | 27,424,405 |
| Aug 24, 2026 | 4.58 | 4.58 | 4.43 | 4.48 | 4.48 | -2.18% | 28,086,500 |
| Aug 21, 2026 | 4.57 | 4.60 | 4.49 | 4.58 | 4.58 | -0.65% | 25,937,746 |
| Aug 20, 2026 | 4.70 | 4.70 | 4.57 | 4.61 | 4.61 | - | 32,999,400 |
| Aug 19, 2026 | 4.76 | 4.80 | 4.60 | 4.61 | 4.61 | -4.16% | 39,923,041 |
| Aug 18, 2026 | 4.89 | 4.90 | 4.78 | 4.81 | 4.81 | -2.43% | 38,060,530 |
| Aug 17, 2026 | 4.93 | 4.95 | 4.83 | 4.93 | 4.93 | 0.20% | 42,977,320 |
| Aug 14, 2026 | 5.02 | 5.08 | 4.81 | 4.92 | 4.92 | -1.99% | 70,630,790 |
| Aug 13, 2026 | 5.13 | 5.28 | 5.02 | 5.02 | 5.02 | -2.14% | 91,603,167 |
| Aug 12, 2026 | 5.06 | 5.24 | 5.02 | 5.13 | 5.13 | 1.38% | 70,759,357 |
| Aug 11, 2026 | 5.14 | 5.18 | 5.03 | 5.06 | 5.06 | -1.17% | 49,531,700 |
| Aug 10, 2026 | 5.19 | 5.19 | 4.98 | 5.12 | 5.12 | -0.39% | 61,485,001 |
| Aug 7, 2026 | 5.11 | 5.36 | 4.93 | 5.14 | 5.14 | -1.34% | 123,343,612 |
| Aug 6, 2026 | 5.27 | 5.68 | 5.13 | 5.21 | 5.21 | -5.96% | 178,540,889 |
| Aug 5, 2026 | 5.00 | 5.54 | 4.96 | 5.54 | 5.54 | 9.92% | 135,926,350 |
| Aug 4, 2026 | 4.75 | 5.09 | 4.73 | 5.04 | 5.04 | 6.11% | 95,664,933 |
| Aug 3, 2026 | 4.67 | 4.79 | 4.63 | 4.75 | 4.75 | 1.50% | 52,935,003 |
| Jul 31, 2026 | 4.46 | 4.77 | 4.46 | 4.68 | 4.68 | 5.17% | 80,457,256 |
| Jul 30, 2026 | 4.43 | 4.62 | 4.42 | 4.45 | 4.45 | -0.22% | 45,516,445 |
| Jul 29, 2026 | 4.37 | 4.49 | 4.37 | 4.46 | 4.46 | 2.06% | 42,745,697 |
| Jul 28, 2026 | 4.30 | 4.45 | 4.30 | 4.37 | 4.37 | 0.92% | 44,323,100 |
| Jul 27, 2026 | 4.08 | 4.35 | 4.07 | 4.33 | 4.33 | 5.35% | 65,183,485 |
| Jul 24, 2026 | 4.23 | 4.25 | 4.10 | 4.11 | 4.11 | -3.75% | 36,978,600 |
| Jul 23, 2026 | 4.17 | 4.27 | 4.13 | 4.27 | 4.27 | 1.67% | 35,553,380 |
| Jul 22, 2026 | 4.23 | 4.27 | 4.17 | 4.20 | 4.20 | -1.41% | 35,862,010 |
| Jul 21, 2026 | 4.19 | 4.30 | 4.06 | 4.26 | 4.26 | 1.67% | 60,554,954 |
| Jul 20, 2026 | 4.13 | 4.25 | 4.10 | 4.19 | 4.19 | 1.95% | 54,305,230 |
| Jul 17, 2026 | 4.34 | 4.41 | 4.08 | 4.11 | 4.11 | -5.30% | 62,996,220 |
| Jul 16, 2026 | 4.23 | 4.39 | 4.16 | 4.34 | 4.34 | 2.36% | 52,583,851 |
| Jul 15, 2026 | 4.11 | 4.33 | 4.10 | 4.24 | 4.24 | - | 53,003,170 |
| Jul 14, 2026 | 4.17 | 4.25 | 4.08 | 4.24 | 4.24 | 1.44% | 40,237,263 |
| Jul 13, 2026 | 4.46 | 4.50 | 4.17 | 4.18 | 4.18 | -6.28% | 64,786,830 |
| Jul 10, 2026 | 4.23 | 4.52 | 4.17 | 4.46 | 4.46 | 4.94% | 84,062,975 |
| Jul 9, 2026 | 4.21 | 4.30 | 4.13 | 4.25 | 4.25 | 0.71% | 39,843,513 |
| Jul 8, 2026 | 4.18 | 4.25 | 4.11 | 4.22 | 4.22 | 0.96% | 32,965,970 |
| Jul 7, 2026 | 4.32 | 4.40 | 4.16 | 4.18 | 4.18 | -3.46% | 39,311,676 |
| Jul 6, 2026 | 4.36 | 4.49 | 4.33 | 4.33 | 4.33 | -1.59% | 40,801,948 |