Inmyshow Digital Technology(Group)Co.,Ltd. (SHA:600556)
China · Delayed Price · Currency is CNY 5.20
+0.04 (0.78%)
May 29, 2026, 3:00 PM CST
SHA:600556 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.19 | 5.34 | 5.16 | 5.20 | 5.20 | 0.78% | 58,635,579 |
| May 28, 2026 | 5.12 | 5.20 | 5.04 | 5.16 | 5.16 | - | 37,481,425 |
| May 27, 2026 | 5.29 | 5.38 | 5.12 | 5.16 | 5.16 | -1.71% | 44,959,840 |
| May 26, 2026 | 5.29 | 5.33 | 5.16 | 5.25 | 5.25 | -1.69% | 37,909,200 |
| May 25, 2026 | 5.44 | 5.53 | 5.27 | 5.34 | 5.34 | -1.84% | 54,851,040 |
| May 22, 2026 | 5.63 | 5.65 | 5.40 | 5.44 | 5.44 | -2.51% | 49,323,877 |
| May 21, 2026 | 5.74 | 5.88 | 5.56 | 5.58 | 5.58 | -3.29% | 50,725,117 |
| May 20, 2026 | 5.99 | 6.01 | 5.72 | 5.77 | 5.77 | -4.47% | 61,701,867 |
| May 19, 2026 | 5.88 | 6.08 | 5.86 | 6.04 | 6.04 | 2.20% | 52,361,420 |
| May 18, 2026 | 5.89 | 5.98 | 5.82 | 5.91 | 5.91 | -0.34% | 43,250,590 |
| May 15, 2026 | 5.90 | 6.09 | 5.88 | 5.93 | 5.93 | 0.34% | 61,289,250 |
| May 14, 2026 | 6.26 | 6.40 | 5.90 | 5.91 | 5.91 | -4.06% | 90,414,670 |
| May 13, 2026 | 6.09 | 6.19 | 6.03 | 6.16 | 6.16 | 0.98% | 42,846,550 |
| May 12, 2026 | 6.22 | 6.23 | 6.06 | 6.10 | 6.10 | -2.24% | 47,460,560 |
| May 11, 2026 | 6.30 | 6.35 | 6.21 | 6.24 | 6.24 | -0.79% | 53,951,190 |
| May 8, 2026 | 6.33 | 6.42 | 6.27 | 6.29 | 6.29 | -0.32% | 75,966,900 |
| May 7, 2026 | 6.15 | 6.33 | 6.05 | 6.31 | 6.31 | 3.61% | 78,735,110 |
| May 6, 2026 | 6.02 | 6.16 | 6.00 | 6.09 | 6.09 | 2.35% | 53,340,100 |
| 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% | 43,689,900 |
| Apr 28, 2026 | 6.06 | 6.08 | 5.88 | 5.92 | 5.92 | -2.95% | 43,907,530 |
| 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% | 43,481,540 |
| Apr 23, 2026 | 6.21 | 6.29 | 6.13 | 6.16 | 6.16 | -0.81% | 40,996,620 |
| Apr 22, 2026 | 6.22 | 6.23 | 6.15 | 6.21 | 6.21 | -0.80% | 35,665,230 |
| 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% | 30,754,500 |
| 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% | 38,655,730 |
| 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% | 56,282,660 |
| 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% | 33,875,560 |
| Mar 17, 2026 | 6.44 | 6.48 | 6.29 | 6.30 | 6.30 | -2.17% | 34,298,800 |