Inmyshow Digital Technology(Group)Co.,Ltd. (SHA:600556)
China · Delayed Price · Currency is CNY 4.680
+0.230 (5.17%)
Jul 31, 2026, 3:00 PM CST
SHA:600556 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 4.46 | 4.57 | 4.37 | 4.40 | 4.40 | -4.24% | 65,227,958 |
| Jul 2, 2026 | 4.49 | 4.91 | 4.49 | 4.60 | 4.59 | 3.14% | 106,606,438 |
| Jul 1, 2026 | 4.41 | 4.53 | 4.36 | 4.46 | 4.45 | 0.90% | 45,994,490 |
| Jun 30, 2026 | 4.38 | 4.46 | 4.32 | 4.42 | 4.42 | 0.68% | 34,355,342 |
| Jun 29, 2026 | 4.39 | 4.47 | 4.31 | 4.39 | 4.39 | - | 41,896,489 |
| Jun 26, 2026 | 4.52 | 4.56 | 4.36 | 4.39 | 4.39 | -3.73% | 44,936,499 |
| Jun 25, 2026 | 4.61 | 4.64 | 4.52 | 4.56 | 4.55 | -2.15% | 39,750,967 |
| Jun 24, 2026 | 4.81 | 4.82 | 4.59 | 4.66 | 4.65 | -2.92% | 45,157,757 |
| Jun 23, 2026 | 4.88 | 4.96 | 4.76 | 4.80 | 4.79 | -2.04% | 44,444,256 |
| Jun 22, 2026 | 4.81 | 4.90 | 4.70 | 4.90 | 4.89 | 2.94% | 53,178,310 |
| Jun 18, 2026 | 4.77 | 4.88 | 4.69 | 4.76 | 4.75 | -0.83% | 37,192,660 |
| Jun 17, 2026 | 4.93 | 4.96 | 4.76 | 4.80 | 4.79 | -3.81% | 47,020,380 |
| Jun 16, 2026 | 5.00 | 5.07 | 4.92 | 4.99 | 4.98 | 1.01% | 42,181,440 |
| Jun 15, 2026 | 4.89 | 4.99 | 4.88 | 4.94 | 4.93 | 1.02% | 41,966,500 |
| Jun 12, 2026 | 4.93 | 4.95 | 4.78 | 4.89 | 4.88 | -0.41% | 56,926,420 |
| Jun 11, 2026 | 5.20 | 5.31 | 4.83 | 4.91 | 4.90 | -7.88% | 93,653,830 |
| Jun 10, 2026 | 5.01 | 5.58 | 4.99 | 5.33 | 5.32 | 5.13% | 121,498,200 |
| Jun 9, 2026 | 5.06 | 5.14 | 4.93 | 5.07 | 5.06 | 1.81% | 43,273,491 |
| Jun 8, 2026 | 4.96 | 5.15 | 4.90 | 4.98 | 4.97 | -1.97% | 44,593,318 |
| Jun 5, 2026 | 5.02 | 5.15 | 4.95 | 5.08 | 5.07 | 1.80% | 51,671,970 |
| Jun 4, 2026 | 5.11 | 5.11 | 4.96 | 4.99 | 4.98 | -3.29% | 48,410,860 |
| Jun 3, 2026 | 5.20 | 5.24 | 5.07 | 5.16 | 5.15 | -1.15% | 44,011,040 |
| Jun 2, 2026 | 5.44 | 5.49 | 5.15 | 5.22 | 5.21 | -3.87% | 61,362,250 |
| Jun 1, 2026 | 5.21 | 5.59 | 5.17 | 5.43 | 5.42 | 4.42% | 85,271,330 |
| May 29, 2026 | 5.19 | 5.34 | 5.16 | 5.20 | 5.19 | 0.78% | 58,635,570 |
| May 28, 2026 | 5.12 | 5.20 | 5.04 | 5.16 | 5.15 | - | 37,481,420 |
| May 27, 2026 | 5.29 | 5.38 | 5.12 | 5.16 | 5.15 | -1.71% | 44,959,840 |
| May 26, 2026 | 5.29 | 5.33 | 5.16 | 5.25 | 5.24 | -1.69% | 37,909,200 |
| May 25, 2026 | 5.44 | 5.53 | 5.27 | 5.34 | 5.33 | -1.84% | 54,851,040 |
| May 22, 2026 | 5.63 | 5.65 | 5.40 | 5.44 | 5.43 | -2.51% | 49,323,870 |