Inmyshow Digital Technology(Group)Co.,Ltd. (SHA:600556)
China · Delayed Price · Currency is CNY 6.29
-0.02 (-0.32%)
May 8, 2026, 3:00 PM CST
SHA:600556 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.33 | 6.42 | 6.27 | 6.29 | 6.29 | -0.32% | 75,966,901 |
| May 7, 2026 | 6.15 | 6.33 | 6.05 | 6.31 | 6.31 | 3.61% | 78,735,116 |
| May 6, 2026 | 6.02 | 6.16 | 6.00 | 6.09 | 6.09 | 2.35% | 53,340,104 |
| Apr 30, 2026 | 5.98 | 6.03 | 5.90 | 5.95 | 5.95 | -0.50% | 32,913,700 |
| Apr 29, 2026 | 5.85 | 6.09 | 5.83 | 5.98 | 5.98 | 1.01% | 43,689,901 |
| Apr 28, 2026 | 6.06 | 6.08 | 5.88 | 5.92 | 5.92 | -2.95% | 43,907,537 |
| Apr 27, 2026 | 6.09 | 6.12 | 5.98 | 6.10 | 6.10 | - | 29,911,790 |
| Apr 24, 2026 | 6.10 | 6.15 | 5.96 | 6.10 | 6.10 | -0.97% | 43,481,547 |
| Apr 23, 2026 | 6.21 | 6.29 | 6.13 | 6.16 | 6.16 | -0.81% | 40,996,628 |
| Apr 22, 2026 | 6.22 | 6.23 | 6.15 | 6.21 | 6.21 | -0.80% | 35,665,237 |
| Apr 21, 2026 | 6.30 | 6.34 | 6.22 | 6.26 | 6.26 | -1.26% | 40,269,400 |
| Apr 20, 2026 | 6.19 | 6.39 | 6.17 | 6.34 | 6.34 | 2.26% | 56,962,170 |
| Apr 17, 2026 | 6.20 | 6.24 | 6.15 | 6.20 | 6.20 | -0.64% | 30,754,505 |
| Apr 16, 2026 | 6.13 | 6.26 | 6.13 | 6.24 | 6.24 | 1.96% | 48,267,290 |
| Apr 15, 2026 | 6.26 | 6.29 | 6.10 | 6.12 | 6.12 | -2.24% | 38,655,733 |
| Apr 14, 2026 | 6.23 | 6.29 | 6.17 | 6.26 | 6.26 | 1.62% | 48,155,400 |
| Apr 13, 2026 | 6.08 | 6.18 | 6.01 | 6.16 | 6.16 | -0.16% | 44,520,920 |
| Apr 10, 2026 | 6.19 | 6.49 | 6.16 | 6.17 | 6.17 | 1.65% | 95,840,880 |
| Apr 9, 2026 | 6.15 | 6.19 | 6.06 | 6.07 | 6.07 | -3.19% | 55,210,220 |
| Apr 8, 2026 | 5.99 | 6.30 | 5.95 | 6.27 | 6.27 | 6.81% | 83,381,540 |
| Apr 7, 2026 | 5.75 | 5.89 | 5.75 | 5.87 | 5.87 | 2.09% | 27,101,370 |
| Apr 3, 2026 | 5.89 | 5.93 | 5.74 | 5.75 | 5.75 | -2.38% | 28,421,500 |
| Apr 2, 2026 | 6.05 | 6.05 | 5.86 | 5.89 | 5.89 | -3.28% | 43,617,070 |
| Apr 1, 2026 | 6.15 | 6.18 | 6.03 | 6.09 | 6.09 | 0.50% | 36,448,800 |
| Mar 31, 2026 | 6.11 | 6.22 | 6.05 | 6.06 | 6.06 | -0.66% | 38,274,670 |
| Mar 30, 2026 | 5.95 | 6.10 | 5.94 | 6.10 | 6.10 | 0.83% | 32,470,900 |
| Mar 27, 2026 | 5.89 | 6.07 | 5.86 | 6.05 | 6.05 | 1.51% | 33,428,630 |
| Mar 26, 2026 | 6.10 | 6.13 | 5.93 | 5.96 | 5.96 | -2.30% | 36,106,500 |
| Mar 25, 2026 | 5.98 | 6.11 | 5.97 | 6.10 | 6.10 | 2.69% | 47,100,020 |
| Mar 24, 2026 | 5.82 | 5.94 | 5.71 | 5.94 | 5.94 | 4.21% | 56,282,664 |
| Mar 23, 2026 | 5.91 | 5.99 | 5.65 | 5.70 | 5.70 | -5.16% | 61,599,030 |
| Mar 20, 2026 | 6.21 | 6.26 | 6.01 | 6.01 | 6.01 | -3.22% | 42,493,050 |
| Mar 19, 2026 | 6.28 | 6.30 | 6.18 | 6.21 | 6.21 | -2.36% | 40,299,720 |
| Mar 18, 2026 | 6.31 | 6.36 | 6.25 | 6.36 | 6.36 | 0.95% | 33,875,565 |
| Mar 17, 2026 | 6.44 | 6.48 | 6.29 | 6.30 | 6.30 | -2.17% | 34,298,800 |
| Mar 16, 2026 | 6.26 | 6.44 | 6.25 | 6.44 | 6.44 | 2.06% | 44,468,190 |
| Mar 13, 2026 | 6.38 | 6.41 | 6.30 | 6.31 | 6.31 | -1.25% | 40,145,280 |
| Mar 12, 2026 | 6.48 | 6.51 | 6.37 | 6.39 | 6.39 | -1.69% | 45,701,100 |
| Mar 11, 2026 | 6.64 | 6.65 | 6.48 | 6.50 | 6.50 | -2.11% | 50,449,000 |
| Mar 10, 2026 | 6.69 | 6.79 | 6.60 | 6.64 | 6.64 | 0.30% | 56,449,800 |
| Mar 9, 2026 | 6.50 | 6.66 | 6.39 | 6.62 | 6.62 | 0.15% | 56,458,083 |
| Mar 6, 2026 | 6.57 | 6.66 | 6.55 | 6.61 | 6.61 | 0.15% | 41,907,180 |
| Mar 5, 2026 | 6.55 | 6.68 | 6.53 | 6.60 | 6.60 | 2.33% | 61,058,500 |
| Mar 4, 2026 | 6.25 | 6.56 | 6.24 | 6.45 | 6.45 | 0.62% | 60,748,510 |
| Mar 3, 2026 | 6.74 | 6.81 | 6.40 | 6.41 | 6.41 | -5.18% | 94,241,180 |
| Mar 2, 2026 | 7.04 | 7.10 | 6.75 | 6.76 | 6.76 | -6.63% | 111,175,000 |
| Feb 27, 2026 | 7.17 | 7.33 | 7.11 | 7.24 | 7.24 | 0.42% | 69,535,100 |
| Feb 26, 2026 | 7.45 | 7.45 | 7.20 | 7.21 | 7.21 | -3.48% | 111,957,700 |
| Feb 25, 2026 | 7.42 | 7.52 | 7.35 | 7.47 | 7.47 | 0.13% | 72,014,623 |
| Feb 24, 2026 | 7.70 | 7.70 | 7.35 | 7.46 | 7.46 | -2.23% | 90,233,330 |